Alps Medical Breakthroughs ETF (NY: SBIO )

49.81 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 33.85 34.23 33.59 33.90 88,611 +0.16(+0.47%)
May 28, 2015 33.75 33.79 33.05 33.74 71,894 +0.05(+0.15%)
May 27, 2015 33.28 33.70 33.10 33.69 62,422 +0.57(+1.72%)
May 26, 2015 32.96 33.25 32.72 33.12 80,615 -0.04(-0.12%)
May 22, 2015 33.10 33.16 33.16 33.16 67,000 +0.23(+0.70%)
May 21, 2015 34.69 34.69 32.70 32.93 67,448 +0.10(+0.30%)
May 20, 2015 32.44 32.98 32.19 32.83 108,988 +0.16(+0.49%)
May 19, 2015 32.70 32.72 32.27 32.67 62,157 +0.24(+0.74%)
May 18, 2015 31.87 32.50 31.80 32.43 54,701 +0.61(+1.92%)
May 15, 2015 31.96 31.96 31.50 31.82 22,503 +0.05(+0.16%)
May 14, 2015 31.51 31.94 30.94 31.77 55,127 +0.25(+0.79%)
May 13, 2015 31.76 31.80 31.21 31.52 41,337 -0.09(-0.28%)
May 12, 2015 31.10 31.74 30.75 31.61 76,045 +0.21(+0.67%)
May 11, 2015 31.29 31.55 31.17 31.40 44,703 +0.26(+0.83%)
May 08, 2015 30.60 31.47 30.60 31.14 128,402 +0.72(+2.37%)
May 07, 2015 30.42 30.48 29.74 30.42 48,474 +0.46(+1.54%)
May 06, 2015 29.90 30.27 29.56 29.96 93,341 +1.43(+5.01%)
May 05, 2015 29.07 29.10 28.39 28.53 72,067 -0.86(-2.93%)
May 04, 2015 29.63 29.95 29.23 29.39 31,939 +0.11(+0.38%)
May 01, 2015 28.56 29.28 28.56 29.28 47,670 +1.00(+3.54%)
Apr 30, 2015 29.51 29.60 27.95 28.28 132,177 -1.44(-4.85%)
Apr 29, 2015 30.06 30.32 29.36 29.72 48,737 -0.20(-0.67%)
Apr 28, 2015 30.13 30.74 29.02 29.92 93,592 -0.30(-0.99%)
Apr 27, 2015 32.70 32.70 30.14 30.22 192,599 -2.21(-6.81%)
Apr 24, 2015 33.00 33.00 32.42 32.43 70,580 -0.37(-1.13%)
Apr 23, 2015 32.09 32.81 32.09 32.80 45,878 +0.53(+1.64%)
Apr 22, 2015 32.51 32.64 32.01 32.27 45,961 -0.11(-0.34%)
Apr 21, 2015 32.35 32.55 32.10 32.38 70,731 +0.31(+0.97%)
Apr 20, 2015 32.45 32.45 31.58 32.07 45,176 +0.05(+0.16%)
Apr 17, 2015 32.48 32.48 31.64 32.02 91,091 -0.52(-1.60%)
Apr 16, 2015 32.40 32.60 32.23 32.54 85,670 +0.17(+0.53%)
Apr 15, 2015 32.32 32.50 31.95 32.37 77,482 +0.40(+1.25%)
Apr 14, 2015 32.01 32.17 31.61 31.97 68,763 -0.03(-0.09%)
Apr 13, 2015 31.48 32.34 31.48 32.00 65,110 +0.43(+1.36%)
Apr 10, 2015 30.99 31.62 30.99 31.57 46,670 +0.60(+1.94%)
Apr 09, 2015 31.09 31.33 30.48 30.97 43,824 -0.04(-0.13%)
Apr 08, 2015 30.30 31.13 30.30 31.01 61,368 +0.88(+2.91%)
Apr 07, 2015 29.94 30.65 29.94 30.13 65,426 +0.32(+1.08%)
Apr 06, 2015 29.71 30.11 29.65 29.81 47,121 -0.10(-0.32%)
Apr 02, 2015 30.44 29.91 29.91 29.91 49,700 -0.26(-0.87%)
Apr 01, 2015 30.10 30.19 29.28 30.17 46,436 +0.30(+1.00%)
Mar 31, 2015 30.11 30.30 29.78 29.87 43,285 -0.25(-0.82%)
Mar 30, 2015 29.63 30.19 29.54 30.12 65,019 +0.91(+3.11%)
Mar 27, 2015 28.45 29.27 28.45 29.21 52,790 +0.83(+2.92%)
Mar 26, 2015 27.99 28.86 27.62 28.38 143,454 +0.06(+0.21%)
Mar 25, 2015 30.13 30.13 28.27 28.32 172,265 -1.81(-6.01%)
Mar 24, 2015 30.51 30.84 30.12 30.13 86,584 -0.23(-0.76%)
Mar 23, 2015 31.25 31.25 30.15 30.36 164,914 -0.68(-2.19%)
Mar 20, 2015 32.81 32.81 30.94 31.04 203,541 -0.89(-2.79%)
Mar 19, 2015 31.32 32.51 31.13 31.93 168,058 +0.82(+2.64%)
Mar 18, 2015 31.04 31.37 30.76 31.11 121,245 -0.01(-0.03%)
Mar 17, 2015 30.95 31.15 30.61 31.12 82,140 +0.24(+0.78%)
Mar 16, 2015 30.77 30.91 30.48 30.88 102,437 +0.47(+1.55%)
Mar 13, 2015 30.25 30.71 30.11 30.41 62,566 +0.13(+0.43%)
Mar 12, 2015 30.49 30.49 29.98 30.28 61,049 -0.12(-0.39%)
Mar 11, 2015 30.19 30.53 29.84 30.40 88,810 +0.32(+1.06%)
Mar 10, 2015 29.90 30.34 29.01 30.08 87,659 +0.23(+0.77%)
Mar 09, 2015 29.85 30.60 29.40 29.85 67,307 -0.01(-0.03%)
Mar 06, 2015 30.30 30.30 29.55 29.86 121,152 -0.22(-0.73%)
Mar 05, 2015 29.90 30.30 29.60 30.08 107,850 +0.49(+1.66%)
Mar 04, 2015 28.89 29.73 29.14 29.59 80,810 +0.45(+1.54%)
Mar 03, 2015 29.62 29.62 28.60 29.14 77,257 -0.21(-0.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.