Alps Medical Breakthroughs ETF (NY: SBIO )

32.54 +0.29 (+0.90%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 23.07 23.07 22.30 22.48 103,928 -0.52(-2.24%)
Apr 28, 2016 23.17 23.60 22.88 22.99 81,769 -0.16(-0.70%)
Apr 27, 2016 23.48 23.48 22.93 23.16 299,576 -0.32(-1.34%)
Apr 26, 2016 23.96 23.96 23.07 23.47 122,894 -0.43(-1.80%)
Apr 25, 2016 24.15 24.36 23.89 23.90 86,959 -0.32(-1.34%)
Apr 22, 2016 24.11 24.27 23.63 24.23 82,934 +0.25(+1.04%)
Apr 21, 2016 23.31 23.98 23.21 23.98 105,527 +0.78(+3.38%)
Apr 20, 2016 23.41 23.55 22.98 23.20 156,714 -0.03(-0.12%)
Apr 19, 2016 23.80 23.88 23.04 23.22 334,520 -0.45(-1.90%)
Apr 18, 2016 23.43 23.82 23.21 23.67 630,629 +0.27(+1.14%)
Apr 15, 2016 23.32 23.41 23.15 23.41 15,764 +0.06(+0.25%)
Apr 14, 2016 23.23 23.42 22.99 23.35 59,782 +0.16(+0.70%)
Apr 13, 2016 22.68 23.20 22.45 23.19 29,924 +0.69(+3.06%)
Apr 12, 2016 22.37 22.56 21.97 22.50 41,083 +0.04(+0.17%)
Apr 11, 2016 23.26 23.26 22.41 22.46 57,023 -0.61(-2.65%)
Apr 08, 2016 23.90 23.90 22.83 23.07 43,695 -0.47(-2.02%)
Apr 07, 2016 23.58 23.98 23.12 23.55 81,031 -0.07(-0.29%)
Apr 06, 2016 22.11 23.63 22.11 23.61 144,625 +1.56(+7.05%)
Apr 05, 2016 21.92 22.44 21.82 22.06 78,107 +0.03(+0.13%)
Apr 04, 2016 21.70 22.51 21.70 22.03 112,432 +0.40(+1.85%)
Apr 01, 2016 20.87 21.68 20.61 21.63 49,210 +0.69(+3.28%)
Mar 31, 2016 20.44 21.23 20.44 20.94 56,066 +0.52(+2.53%)
Mar 30, 2016 20.80 21.11 20.33 20.42 33,218 -0.10(-0.47%)
Mar 29, 2016 19.68 20.56 19.40 20.52 54,310 +0.73(+3.67%)
Mar 28, 2016 20.20 20.20 19.66 19.79 47,213 -0.13(-0.67%)
Mar 24, 2016 19.71 19.93 19.93 19.93 34,438 -0.03(-0.14%)
Mar 23, 2016 21.00 21.27 19.96 19.96 113,666 -1.06(-5.05%)
Mar 22, 2016 20.06 21.16 20.06 21.02 101,714 +0.94(+4.66%)
Mar 21, 2016 19.57 20.28 19.57 20.08 29,829 +0.37(+1.90%)
Mar 18, 2016 19.36 19.73 18.99 19.71 114,385 +0.45(+2.33%)
Mar 17, 2016 19.48 19.57 18.72 19.26 83,945 -0.24(-1.22%)
Mar 16, 2016 19.69 19.99 19.12 19.50 59,123 -0.28(-1.40%)
Mar 15, 2016 20.87 20.87 19.68 19.78 31,424 -1.41(-6.67%)
Mar 14, 2016 20.85 21.29 20.85 21.19 39,274 +0.24(+1.14%)
Mar 11, 2016 20.41 20.99 20.36 20.95 47,822 +0.75(+3.69%)
Mar 10, 2016 20.74 20.99 19.92 20.21 40,749 -0.37(-1.81%)
Mar 09, 2016 20.81 20.85 20.19 20.58 36,344 -0.14(-0.69%)
Mar 08, 2016 21.87 21.87 20.70 20.72 33,553 -1.18(-5.41%)
Mar 07, 2016 21.20 22.22 20.88 21.91 101,141 +0.53(+2.50%)
Mar 04, 2016 21.40 21.75 21.08 21.37 31,001 +0.02(+0.09%)
Mar 03, 2016 21.62 21.77 21.13 21.35 69,211 -0.26(-1.19%)
Mar 02, 2016 20.85 21.64 20.85 21.61 107,091 +0.75(+3.57%)
Mar 01, 2016 20.18 20.86 20.04 20.86 33,623 +0.80(+4.00%)
Feb 29, 2016 20.80 20.80 20.06 20.06 44,206 -0.70(-3.36%)
Feb 26, 2016 20.56 20.85 20.38 20.76 163,678 +0.30(+1.45%)
Feb 25, 2016 20.73 20.98 20.29 20.46 21,909 -0.19(-0.93%)
Feb 24, 2016 20.20 20.71 19.72 20.65 59,658 +0.16(+0.79%)
Feb 23, 2016 21.29 21.32 20.48 20.49 29,842 -0.97(-4.54%)
Feb 22, 2016 21.67 21.80 21.33 21.47 39,143 +0.11(+0.49%)
Feb 19, 2016 20.84 21.36 20.54 21.36 39,787 +0.45(+2.15%)
Feb 18, 2016 22.59 22.59 20.91 20.91 91,133 -0.78(-3.61%)
Feb 17, 2016 21.07 21.74 20.68 21.70 118,320 +1.11(+5.38%)
Feb 16, 2016 20.24 20.61 20.08 20.59 63,742 +0.76(+3.86%)
Feb 12, 2016 19.32 19.82 19.82 19.82 44,382 +0.71(+3.70%)
Feb 11, 2016 18.85 19.27 18.63 19.12 107,561 -0.11(-0.55%)
Feb 10, 2016 19.26 19.99 19.14 19.22 26,784 +0.07(+0.35%)
Feb 09, 2016 18.54 19.59 18.32 19.15 99,809 +0.07(+0.35%)
Feb 08, 2016 19.97 19.97 18.83 19.09 167,391 -1.39(-6.81%)
Feb 05, 2016 21.32 21.32 20.35 20.48 50,667 -0.95(-4.41%)
Feb 04, 2016 20.96 22.10 20.92 21.43 37,551 +0.20(+0.95%)
Feb 03, 2016 21.21 21.28 20.16 21.23 76,647 +0.11(+0.50%)
Feb 02, 2016 21.77 21.77 20.91 21.12 64,235 -0.94(-4.24%)
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.