Alps Medical Breakthroughs ETF (NY: SBIO )

42.90 USD -1.30 (-2.95%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 30.22 30.53 30.11 30.37 15,946 +0.08(+0.26%)
Oct 30, 2017 30.72 30.10 30.29 15,560 +0.23(+0.77%)
Oct 27, 2017 29.71 30.18 29.60 30.06 22,643 +0.53(+1.81%)
Oct 26, 2017 29.77 30.01 29.45 29.52 132,683 -0.51(-1.68%)
Oct 25, 2017 30.40 30.41 29.84 30.03 47,566 -0.35(-1.15%)
Oct 24, 2017 30.61 30.71 30.19 30.38 26,077 -0.19(-0.61%)
Oct 23, 2017 31.02 31.02 30.52 30.57 41,424 -0.55(-1.78%)
Oct 20, 2017 30.89 31.22 30.89 31.12 40,390 +0.09(+0.27%)
Oct 19, 2017 31.01 31.17 30.68 31.04 30,938 -0.21(-0.67%)
Oct 18, 2017 31.37 31.50 31.15 31.25 22,522 -0.20(-0.62%)
Oct 17, 2017 31.56 31.66 31.36 31.44 16,550 -0.10(-0.32%)
Oct 16, 2017 31.53 32.16 31.32 31.54 29,819 +0.34(+1.09%)
Oct 13, 2017 31.59 31.59 31.20 31.20 14,092 -0.24(-0.76%)
Oct 12, 2017 31.73 31.74 31.43 31.44 16,407 -0.25(-0.79%)
Oct 11, 2017 31.85 31.87 31.65 31.69 28,160 -0.13(-0.41%)
Oct 10, 2017 31.72 31.87 31.54 31.82 21,911 +0.21(+0.65%)
Oct 09, 2017 31.84 31.84 31.55 31.61 11,654 -0.23(-0.71%)
Oct 06, 2017 31.84 31.92 31.65 31.84 16,186 -0.08(-0.25%)
Oct 05, 2017 31.99 32.06 31.75 31.92 67,461 -0.01(-0.03%)
Oct 04, 2017 31.59 31.95 31.50 31.93 24,796 +0.42(+1.33%)
Oct 03, 2017 31.66 31.67 31.21 31.51 22,939 -0.11(-0.35%)
Oct 02, 2017 31.26 31.62 31.24 31.62 14,772 +0.44(+1.41%)
Sep 29, 2017 31.17 31.24 30.95 31.18 20,865 +0.06(+0.19%)
Sep 28, 2017 30.78 31.23 30.75 31.12 24,089 +0.36(+1.17%)
Sep 27, 2017 30.05 30.88 30.05 30.76 19,161 +0.69(+2.29%)
Sep 26, 2017 30.46 30.54 30.00 30.07 27,084 -0.78(-2.53%)
Sep 25, 2017 30.77 30.97 30.58 30.85 18,254 +0.11(+0.36%)
Sep 22, 2017 31.36 31.36 30.67 30.74 36,362 -0.48(-1.54%)
Sep 21, 2017 31.51 31.59 31.22 31.22 14,510 -0.20(-0.64%)
Sep 20, 2017 31.31 31.53 31.20 31.42 14,049 +0.24(+0.77%)
Sep 19, 2017 31.50 31.51 31.10 31.18 24,908 -0.18(-0.57%)
Sep 18, 2017 31.26 31.66 31.26 31.36 46,670 +0.10(+0.32%)
Sep 15, 2017 31.11 31.26 30.87 31.26 16,735 +0.25(+0.81%)
Sep 14, 2017 30.77 31.13 30.66 31.01 17,378 +0.12(+0.39%)
Sep 13, 2017 30.90 31.18 30.89 30.89 20,302 -0.01(-0.03%)
Sep 12, 2017 30.95 31.02 30.78 30.90 43,624 -0.27(-0.87%)
Sep 11, 2017 31.23 31.32 30.95 31.17 16,087 +0.17(+0.54%)
Sep 08, 2017 31.02 31.18 30.98 31.00 19,382 +0.02(+0.06%)
Sep 07, 2017 30.93 31.02 30.66 30.98 29,443 +0.13(+0.43%)
Sep 06, 2017 30.82 30.92 30.43 30.85 17,941 +0.05(+0.16%)
Sep 05, 2017 31.00 31.12 30.45 30.80 48,283 -0.28(-0.90%)
Sep 01, 2017 31.00 31.11 30.69 31.08 49,374 +0.19(+0.62%)
Aug 31, 2017 30.15 31.00 30.15 30.89 153,022 +0.89(+2.97%)
Aug 30, 2017 29.73 30.22 29.73 30.00 72,184 +0.12(+0.40%)
Aug 29, 2017 29.53 29.98 29.51 29.88 46,314 +0.06(+0.20%)
Aug 28, 2017 29.10 29.84 29.10 29.82 46,509 +1.08(+3.76%)
Aug 25, 2017 29.10 29.10 28.73 28.74 23,417 -0.18(-0.62%)
Aug 24, 2017 28.47 29.00 28.45 28.92 28,429 +0.52(+1.83%)
Aug 23, 2017 28.27 28.65 28.24 28.40 22,628 -0.02(-0.07%)
Aug 22, 2017 27.98 28.47 27.98 28.42 17,245 +0.53(+1.90%)
Aug 21, 2017 27.64 28.00 27.59 27.89 15,405 +0.13(+0.47%)
Aug 18, 2017 27.67 27.91 27.59 27.76 24,775 -0.07(-0.25%)
Aug 17, 2017 28.27 28.39 27.83 27.83 24,077 -0.43(-1.52%)
Aug 16, 2017 28.04 28.47 28.04 28.26 16,946 +0.11(+0.39%)
Aug 15, 2017 28.24 28.35 27.96 28.15 10,725 +0.04(+0.14%)
Aug 14, 2017 27.69 28.15 27.69 28.11 16,868 +0.48(+1.74%)
Aug 11, 2017 27.32 27.70 27.19 27.63 30,967 +0.31(+1.13%)
Aug 10, 2017 27.90 27.95 27.20 27.32 131,879 -0.72(-2.57%)
Aug 09, 2017 28.06 28.48 27.92 28.04 131,570 -0.28(-0.99%)
Aug 08, 2017 28.55 28.73 28.27 28.32 22,068 -0.11(-0.39%)
Aug 07, 2017 28.38 28.50 28.32 28.43 37,759 +0.20(+0.71%)
Aug 04, 2017 27.92 28.32 27.92 28.23 14,089 +0.36(+1.29%)
Aug 03, 2017 27.96 28.06 27.84 27.87 18,394 -0.21(-0.73%)
Aug 02, 2017 28.05 28.27 27.67 28.08 24,421 +0.12(+0.45%)
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.