Alps Medical Breakthroughs ETF (NY: SBIO )

49.14 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 24.85 24.88 24.05 24.15 29,293 -0.73(-2.93%)
Nov 29, 2016 24.74 25.03 24.39 24.88 31,328 +0.05(+0.20%)
Nov 28, 2016 25.66 25.66 24.80 24.83 50,457 -0.88(-3.42%)
Nov 25, 2016 25.40 25.73 25.21 25.71 38,358 +0.20(+0.78%)
Nov 23, 2016 25.51 25.51 25.51 0 +0.42(+1.67%)
Nov 22, 2016 25.77 25.85 25.00 25.09 72,275 -0.70(-2.71%)
Nov 21, 2016 25.56 25.89 25.00 25.79 171,455 +0.03(+0.12%)
Nov 18, 2016 26.04 26.04 25.59 25.76 39,961 -0.25(-0.96%)
Nov 17, 2016 25.75 26.17 25.41 26.01 40,562 +0.30(+1.17%)
Nov 16, 2016 26.22 26.46 25.67 25.71 45,186 -0.71(-2.69%)
Nov 15, 2016 26.55 26.56 25.93 26.42 68,483 -0.13(-0.49%)
Nov 14, 2016 26.67 26.67 25.73 26.55 96,522 +0.80(+3.11%)
Nov 11, 2016 25.12 25.79 24.92 25.75 84,332 +0.56(+2.22%)
Nov 10, 2016 24.87 25.49 24.38 25.19 209,653 +0.90(+3.70%)
Nov 09, 2016 22.77 24.38 22.75 24.29 157,470 +2.42(+11.06%)
Nov 08, 2016 21.26 22.15 21.02 21.87 94,061 +0.13(+0.60%)
Nov 07, 2016 20.98 21.78 20.98 21.74 50,322 +1.08(+5.23%)
Nov 04, 2016 19.91 20.86 19.90 20.66 174,425 +0.69(+3.46%)
Nov 03, 2016 21.33 21.50 19.94 19.97 138,350 -1.53(-7.12%)
Nov 02, 2016 21.83 21.98 21.50 21.50 45,735 -0.56(-2.54%)
Nov 01, 2016 21.90 22.18 21.50 22.06 70,494 +0.23(+1.05%)
Oct 31, 2016 22.25 22.25 21.83 21.83 37,712 -0.39(-1.76%)
Oct 28, 2016 22.14 22.55 21.92 22.22 132,822 -0.28(-1.24%)
Oct 27, 2016 23.11 23.31 22.49 22.50 37,400 -0.45(-1.96%)
Oct 26, 2016 23.21 23.45 22.81 22.95 138,459 -0.28(-1.21%)
Oct 25, 2016 23.40 23.59 23.19 23.23 18,401 -0.09(-0.39%)
Oct 24, 2016 23.65 23.71 23.32 23.32 31,729 -0.33(-1.40%)
Oct 21, 2016 23.66 23.89 23.50 23.65 31,343 -0.05(-0.21%)
Oct 20, 2016 23.22 23.74 23.22 23.70 22,066 +0.43(+1.85%)
Oct 19, 2016 23.43 23.49 23.27 23.27 17,435 -0.42(-1.76%)
Oct 18, 2016 23.65 23.90 23.54 23.69 56,591 +0.43(+1.83%)
Oct 17, 2016 23.52 23.52 23.00 23.26 38,587 -0.25(-1.06%)
Oct 14, 2016 24.41 24.41 23.51 23.51 31,787 -0.68(-2.81%)
Oct 13, 2016 23.86 24.42 23.56 24.19 81,913 +0.03(+0.12%)
Oct 12, 2016 25.16 25.24 24.10 24.16 39,340 -1.03(-4.09%)
Oct 11, 2016 25.73 25.89 24.96 25.19 51,736 -0.81(-3.12%)
Oct 10, 2016 25.60 26.06 25.60 26.00 21,438 +0.60(+2.36%)
Oct 07, 2016 25.67 25.72 25.15 25.40 28,698 -0.23(-0.90%)
Oct 06, 2016 25.97 25.97 25.50 25.63 44,816 -0.65(-2.47%)
Oct 05, 2016 25.88 26.50 25.86 26.28 42,824 +0.48(+1.86%)
Oct 04, 2016 26.00 26.22 25.72 25.80 19,337 -0.17(-0.66%)
Oct 03, 2016 25.97 26.06 25.67 25.97 20,446 -0.13(-0.50%)
Sep 30, 2016 25.86 26.24 25.50 26.10 47,351 +0.32(+1.24%)
Sep 29, 2016 26.76 26.76 25.74 25.78 55,949 -1.05(-3.91%)
Sep 28, 2016 27.40 27.40 26.50 26.83 26,596 -0.50(-1.83%)
Sep 27, 2016 26.85 27.34 26.82 27.33 22,698 +0.55(+2.05%)
Sep 26, 2016 27.02 27.13 26.73 26.78 26,300 -0.53(-1.94%)
Sep 23, 2016 27.20 27.61 27.20 27.31 39,820 +0.09(+0.33%)
Sep 22, 2016 27.21 27.33 27.00 27.22 86,276 +0.06(+0.22%)
Sep 21, 2016 27.15 27.31 26.40 27.16 54,955 +0.21(+0.78%)
Sep 20, 2016 26.73 27.07 26.70 26.95 44,691 +0.51(+1.93%)
Sep 19, 2016 26.50 26.82 26.02 26.44 75,882 +0.02(+0.09%)
Sep 16, 2016 25.65 26.45 25.65 26.42 60,265 +0.60(+2.30%)
Sep 15, 2016 25.30 25.93 25.20 25.82 46,533 +0.61(+2.42%)
Sep 14, 2016 24.84 25.45 24.84 25.21 54,954 +0.55(+2.23%)
Sep 13, 2016 24.78 24.91 24.22 24.66 56,740 -0.39(-1.56%)
Sep 12, 2016 23.55 25.05 23.55 25.05 60,699 +0.95(+3.94%)
Sep 09, 2016 24.83 25.01 24.10 24.10 45,554 -1.08(-4.29%)
Sep 08, 2016 24.89 25.19 24.69 25.18 54,318 +0.29(+1.19%)
Sep 07, 2016 24.57 25.00 24.57 24.89 34,438 +0.32(+1.28%)
Sep 06, 2016 24.19 24.68 24.10 24.57 76,384 +0.54(+2.25%)
Sep 02, 2016 24.26 24.03 24.03 24.03 41,500 -0.15(-0.62%)
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.