Alps Medical Breakthroughs ETF (NY: SBIO )

45.84 USD +0.37 (+0.81%)
Official Closing Price Updated: 8:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 28.90 28.90 28.35 28.36 26,397 -0.54(-1.86%)
Jul 28, 2017 28.44 28.90 28.41 28.90 13,617 +0.31(+1.08%)
Jul 27, 2017 29.46 29.46 28.39 28.59 69,398 -0.66(-2.26%)
Jul 26, 2017 29.24 29.36 29.18 29.25 39,102 +0.01(+0.03%)
Jul 25, 2017 29.85 29.85 29.06 29.24 72,831 -0.40(-1.35%)
Jul 24, 2017 29.18 29.64 29.17 29.64 48,025 +0.47(+1.61%)
Jul 21, 2017 29.24 29.34 29.12 29.17 17,147 +0.07(+0.24%)
Jul 20, 2017 28.98 29.28 28.87 29.10 51,184 +0.23(+0.80%)
Jul 19, 2017 28.75 28.95 28.66 28.87 51,274 +0.25(+0.87%)
Jul 18, 2017 28.65 28.77 28.49 28.62 48,868 +0.03(+0.10%)
Jul 17, 2017 28.69 29.03 28.55 28.59 152,449 -0.06(-0.21%)
Jul 14, 2017 28.72 28.84 28.62 28.65 21,869 +0.01(+0.03%)
Jul 13, 2017 28.65 28.82 28.16 28.64 49,124 +0.09(+0.33%)
Jul 12, 2017 28.53 28.61 28.28 28.55 45,503 +0.26(+0.94%)
Jul 11, 2017 27.94 28.30 27.94 28.28 15,636 +0.34(+1.22%)
Jul 10, 2017 28.46 28.46 27.88 27.94 34,412 -0.47(-1.65%)
Jul 07, 2017 28.21 28.42 28.21 28.41 34,472 +0.22(+0.78%)
Jul 06, 2017 28.70 28.70 28.08 28.19 51,280 -0.31(-1.09%)
Jul 05, 2017 28.32 28.52 28.09 28.50 55,860 +0.31(+1.10%)
Jul 03, 2017 27.86 28.19 27.80 28.19 8,965 +0.33(+1.19%)
Jun 30, 2017 27.96 27.96 27.61 27.86 6,559 -0.00(-0.00%)
Jun 29, 2017 28.10 28.10 27.49 27.86 19,162 -0.24(-0.85%)
Jun 28, 2017 27.59 28.13 27.45 28.10 16,088 +0.61(+2.22%)
Jun 27, 2017 28.39 28.41 27.45 27.49 30,163 -1.07(-3.75%)
Jun 26, 2017 28.76 28.82 28.39 28.56 21,841 -0.02(-0.07%)
Jun 23, 2017 28.07 28.69 27.69 28.58 19,914 +0.45(+1.60%)
Jun 22, 2017 28.22 28.38 27.96 28.13 49,830 +0.15(+0.54%)
Jun 21, 2017 27.16 28.00 27.16 27.98 63,129 +0.95(+3.51%)
Jun 20, 2017 26.69 27.52 26.69 27.03 77,403 +0.32(+1.20%)
Jun 19, 2017 26.13 26.75 26.11 26.71 41,532 +0.75(+2.90%)
Jun 16, 2017 25.64 26.00 25.57 25.96 10,291 +0.25(+0.96%)
Jun 15, 2017 25.85 26.11 25.65 25.71 12,195 -0.41(-1.57%)
Jun 14, 2017 25.83 26.32 25.83 26.12 14,239 +0.12(+0.46%)
Jun 13, 2017 25.78 26.08 25.67 26.00 23,821 +0.31(+1.21%)
Jun 12, 2017 25.65 25.84 25.19 25.69 26,747 -0.03(-0.12%)
Jun 09, 2017 26.00 26.27 25.63 25.72 68,894 -0.29(-1.11%)
Jun 08, 2017 25.73 26.05 25.65 26.01 38,847 +0.39(+1.52%)
Jun 07, 2017 25.68 25.83 25.43 25.62 18,637 +0.09(+0.35%)
Jun 06, 2017 25.40 25.72 25.40 25.53 36,864 +0.06(+0.24%)
Jun 05, 2017 25.79 25.79 25.17 25.47 19,647 -0.08(-0.31%)
Jun 02, 2017 25.28 25.60 25.16 25.55 45,119 +0.39(+1.55%)
Jun 01, 2017 24.58 25.25 24.57 25.16 44,255 +0.69(+2.82%)
May 31, 2017 24.46 24.58 24.10 24.47 31,379 +0.16(+0.66%)
May 30, 2017 24.78 24.93 24.21 24.31 88,298 -0.55(-2.21%)
May 26, 2017 25.20 25.39 24.80 24.86 31,503 -0.39(-1.54%)
May 25, 2017 25.36 25.47 25.20 25.25 33,330 -0.01(-0.04%)
May 24, 2017 25.34 25.41 25.00 25.26 26,594 -0.16(-0.63%)
May 23, 2017 25.32 25.49 25.11 25.42 49,923 +0.12(+0.47%)
May 22, 2017 25.30 25.45 25.08 25.30 44,490 +0.11(+0.44%)
May 19, 2017 25.72 25.79 25.19 25.19 29,329 -0.38(-1.49%)
May 18, 2017 25.33 25.63 25.17 25.57 48,080 +0.36(+1.43%)
May 17, 2017 25.89 25.93 25.19 25.21 191,595 -0.98(-3.74%)
May 16, 2017 26.05 26.20 25.95 26.19 21,116 +0.14(+0.54%)
May 15, 2017 26.00 26.21 25.92 26.05 33,175 +0.13(+0.50%)
May 12, 2017 25.76 25.97 25.59 25.92 18,670 +0.26(+1.01%)
May 11, 2017 25.51 25.82 25.32 25.66 35,391 +0.03(+0.12%)
May 10, 2017 25.75 25.80 25.17 25.63 25,158 -0.07(-0.27%)
May 09, 2017 25.27 25.71 25.27 25.70 40,218 +0.50(+1.98%)
May 08, 2017 25.85 25.90 25.12 25.20 86,552 -0.87(-3.34%)
May 05, 2017 26.20 26.20 25.77 26.07 36,478 -0.14(-0.53%)
May 04, 2017 26.25 26.33 26.07 26.21 30,241 +0.05(+0.19%)
May 03, 2017 26.40 26.75 26.01 26.16 36,974 -0.38(-1.43%)
May 02, 2017 27.05 27.25 26.31 26.54 55,975 -0.39(-1.45%)
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.