Alps Medical Breakthroughs ETF (NY: SBIO )

44.02 USD -0.78 (-1.74%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 21.40 22.22 21.40 21.92 53,562 +0.54(+2.53%)
Mar 30, 2016 21.77 22.10 21.28 21.38 31,734 -0.10(-0.47%)
Mar 29, 2016 20.60 21.52 20.31 21.48 51,884 +0.76(+3.67%)
Mar 28, 2016 21.14 21.14 20.58 20.72 45,104 -0.14(-0.67%)
Mar 24, 2016 20.63 20.86 20.86 20.86 32,900 -0.03(-0.14%)
Mar 23, 2016 21.98 22.26 20.89 20.89 108,588 -1.11(-5.05%)
Mar 22, 2016 21.00 22.15 21.00 22.00 97,170 +0.98(+4.66%)
Mar 21, 2016 20.48 21.23 20.48 21.02 28,497 +0.39(+1.90%)
Mar 18, 2016 20.27 20.65 19.88 20.63 109,275 +0.47(+2.33%)
Mar 17, 2016 20.39 20.49 19.60 20.16 80,195 -0.25(-1.22%)
Mar 16, 2016 20.61 20.92 20.01 20.41 56,482 -0.29(-1.40%)
Mar 15, 2016 21.85 21.85 20.60 20.70 30,021 -1.48(-6.67%)
Mar 14, 2016 21.82 22.29 21.82 22.18 37,520 +0.25(+1.14%)
Mar 11, 2016 21.36 21.97 21.31 21.93 45,686 +0.78(+3.69%)
Mar 10, 2016 21.71 21.97 20.85 21.15 38,929 -0.39(-1.81%)
Mar 09, 2016 21.78 21.82 21.13 21.54 34,721 -0.15(-0.69%)
Mar 08, 2016 22.89 22.89 21.67 21.69 32,054 -1.24(-5.41%)
Mar 07, 2016 22.19 23.26 21.86 22.93 96,623 +0.56(+2.50%)
Mar 04, 2016 22.40 22.77 22.07 22.37 29,616 +0.02(+0.09%)
Mar 03, 2016 22.63 22.79 22.12 22.35 66,119 -0.27(-1.19%)
Mar 02, 2016 21.82 22.65 21.82 22.62 102,307 +0.78(+3.57%)
Mar 01, 2016 21.12 21.84 20.98 21.84 32,121 +0.84(+4.00%)
Feb 29, 2016 21.77 21.77 21.00 21.00 42,231 -0.73(-3.36%)
Feb 26, 2016 21.52 21.83 21.33 21.73 156,366 +0.31(+1.45%)
Feb 25, 2016 21.70 21.97 21.24 21.42 20,931 -0.20(-0.93%)
Feb 24, 2016 21.14 21.68 20.64 21.62 56,993 +0.17(+0.79%)
Feb 23, 2016 22.29 22.31 21.44 21.45 28,509 -1.02(-4.54%)
Feb 22, 2016 22.68 22.82 22.33 22.47 37,395 +0.11(+0.49%)
Feb 19, 2016 21.81 22.36 21.50 22.36 38,010 +0.47(+2.15%)
Feb 18, 2016 23.65 23.65 21.89 21.89 87,062 -0.82(-3.61%)
Feb 17, 2016 22.06 22.76 21.65 22.71 113,034 +1.16(+5.38%)
Feb 16, 2016 21.19 21.57 21.02 21.55 60,895 +0.80(+3.86%)
Feb 12, 2016 20.22 20.75 20.75 20.75 42,400 +0.74(+3.70%)
Feb 11, 2016 19.73 20.17 19.50 20.01 102,756 -0.11(-0.55%)
Feb 10, 2016 20.16 20.92 20.03 20.12 25,588 +0.07(+0.35%)
Feb 09, 2016 19.41 20.51 19.18 20.05 95,350 +0.07(+0.35%)
Feb 08, 2016 20.90 20.90 19.71 19.98 159,913 -1.46(-6.81%)
Feb 05, 2016 22.32 22.32 21.30 21.44 48,404 -0.99(-4.41%)
Feb 04, 2016 21.94 23.13 21.90 22.43 35,874 +0.21(+0.95%)
Feb 03, 2016 22.20 22.28 21.10 22.22 73,223 +0.11(+0.50%)
Feb 02, 2016 22.79 22.79 21.89 22.11 61,366 -0.98(-4.24%)
Feb 01, 2016 22.58 23.27 22.17 23.09 64,814 +0.27(+1.18%)
Jan 29, 2016 22.36 23.08 21.91 22.82 109,939 +0.36(+1.60%)
Jan 28, 2016 23.63 23.63 22.19 22.46 153,139 -0.93(-3.98%)
Jan 27, 2016 24.76 24.76 23.26 23.39 63,720 -1.27(-5.15%)
Jan 26, 2016 25.09 25.09 24.03 24.66 40,178 -0.36(-1.44%)
Jan 25, 2016 25.16 25.74 24.95 25.02 39,208 -0.50(-1.96%)
Jan 22, 2016 25.33 25.70 24.99 25.52 41,669 +0.76(+3.07%)
Jan 21, 2016 25.30 25.83 24.74 24.76 31,749 -0.65(-2.56%)
Jan 20, 2016 23.45 25.89 23.13 25.41 200,851 +1.13(+4.65%)
Jan 19, 2016 25.43 25.57 23.86 24.28 188,668 -0.89(-3.54%)
Jan 15, 2016 24.54 25.17 25.17 25.17 75,800 -0.45(-1.76%)
Jan 14, 2016 24.76 25.92 23.71 25.62 216,694 +0.96(+3.89%)
Jan 13, 2016 26.59 26.70 24.61 24.66 112,730 -1.77(-6.70%)
Jan 12, 2016 26.12 27.00 25.45 26.43 101,256 +0.67(+2.60%)
Jan 11, 2016 27.46 27.46 25.14 25.76 449,751 -1.55(-5.68%)
Jan 08, 2016 28.31 28.60 27.26 27.31 100,104 -0.65(-2.32%)
Jan 07, 2016 28.37 28.58 27.82 27.96 197,233 -1.21(-4.15%)
Jan 06, 2016 30.08 30.25 28.90 29.17 131,725 -1.40(-4.58%)
Jan 05, 2016 30.68 30.92 30.28 30.57 184,927 -0.07(-0.23%)
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.