Alps Medical Breakthroughs ETF (NY: SBIO )

35.60 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 31.82 31.82 31.82 0 -0.37(-1.15%)
Dec 28, 2017 32.22 32.24 31.96 32.19 17,412 +0.16(+0.51%)
Dec 27, 2017 32.02 32.21 31.93 32.02 31,419 +0.10(+0.30%)
Dec 26, 2017 31.83 32.02 31.75 31.93 28,772 +0.07(+0.21%)
Dec 22, 2017 31.55 31.91 31.52 31.86 50,266 +0.50(+1.61%)
Dec 21, 2017 31.05 31.51 30.98 31.35 31,336 +0.44(+1.43%)
Dec 20, 2017 31.19 31.19 30.74 30.91 31,954 +0.13(+0.42%)
Dec 19, 2017 31.42 31.42 30.66 30.78 27,446 +0.13(+0.44%)
Dec 18, 2017 30.79 30.81 30.51 30.65 43,279 +0.19(+0.63%)
Dec 15, 2017 30.37 30.56 30.27 30.46 20,303 +0.11(+0.38%)
Dec 14, 2017 30.86 30.97 30.21 30.35 20,504 -0.45(-1.45%)
Dec 13, 2017 30.41 30.96 30.41 30.79 17,024 +0.34(+1.13%)
Dec 12, 2017 31.39 31.39 30.38 30.45 46,145 -0.46(-1.49%)
Dec 11, 2017 31.35 31.43 30.79 30.91 38,867 -0.04(-0.14%)
Dec 08, 2017 30.59 31.06 30.59 30.96 118,064 +0.53(+1.75%)
Dec 07, 2017 29.85 30.47 29.74 30.42 25,012 +1.26(+4.31%)
Dec 06, 2017 29.51 29.56 28.76 29.16 17,833 -0.43(-1.45%)
Dec 05, 2017 29.65 30.02 29.55 29.59 16,541 -0.03(-0.10%)
Dec 04, 2017 30.48 30.69 29.62 29.62 72,006 -0.58(-1.92%)
Dec 01, 2017 30.06 30.41 29.69 30.20 19,792 +0.02(+0.06%)
Nov 30, 2017 29.65 30.25 29.65 30.18 31,708 +0.45(+1.51%)
Nov 29, 2017 29.73 30.02 29.56 29.74 20,135 -0.01(-0.03%)
Nov 28, 2017 29.69 29.84 29.48 29.75 18,089 +0.06(+0.19%)
Nov 27, 2017 30.05 30.17 29.69 29.69 19,320 -0.35(-1.17%)
Nov 24, 2017 29.86 30.07 29.75 30.04 19,202 +0.29(+0.96%)
Nov 22, 2017 29.61 29.81 29.57 29.76 10,908 +0.21(+0.71%)
Nov 21, 2017 29.16 29.55 29.16 29.55 19,370 +0.42(+1.44%)
Nov 20, 2017 29.24 29.26 29.00 29.13 18,574 -0.09(-0.31%)
Nov 17, 2017 28.99 29.22 28.97 29.22 11,388 +0.22(+0.77%)
Nov 16, 2017 28.57 29.09 28.57 28.99 13,071 +0.63(+2.22%)
Nov 15, 2017 28.12 28.51 27.78 28.36 74,021 -0.03(-0.10%)
Nov 14, 2017 28.86 28.86 28.06 28.39 35,895 -0.52(-1.81%)
Nov 13, 2017 28.75 29.11 28.75 28.92 9,561 -0.01(-0.05%)
Nov 10, 2017 28.54 28.98 28.54 28.93 19,102 +0.21(+0.75%)
Nov 09, 2017 28.79 28.83 28.45 28.72 25,056 -0.13(-0.46%)
Nov 08, 2017 28.95 29.03 28.77 28.85 54,127 +0.07(+0.23%)
Nov 07, 2017 29.36 29.36 28.73 28.78 19,064 -0.53(-1.82%)
Nov 06, 2017 29.60 29.73 29.32 29.32 28,799 -0.28(-0.93%)
Nov 03, 2017 29.15 29.62 29.15 29.59 21,273 +0.60(+2.07%)
Nov 02, 2017 28.74 29.08 28.69 28.99 16,809 +0.33(+1.16%)
Nov 01, 2017 29.17 29.24 28.62 28.66 40,169 -0.29(-0.99%)
Oct 31, 2017 28.80 29.10 28.70 28.95 16,730 +0.08(+0.26%)
Oct 30, 2017 29.28 28.69 28.87 16,325 +0.22(+0.77%)
Oct 27, 2017 28.32 28.76 28.21 28.65 23,757 +0.51(+1.81%)
Oct 26, 2017 28.37 28.60 28.07 28.14 139,212 -0.48(-1.68%)
Oct 25, 2017 28.97 28.98 28.44 28.62 49,906 -0.33(-1.15%)
Oct 24, 2017 29.17 29.27 28.77 28.95 27,360 -0.18(-0.61%)
Oct 23, 2017 29.57 29.57 29.09 29.13 43,462 -0.53(-1.78%)
Oct 20, 2017 29.44 29.76 29.44 29.66 42,377 +0.08(+0.27%)
Oct 19, 2017 29.56 29.71 29.24 29.58 32,460 -0.20(-0.67%)
Oct 18, 2017 29.90 30.02 29.69 29.78 23,630 -0.19(-0.62%)
Oct 17, 2017 30.08 30.18 29.89 29.97 17,364 -0.10(-0.32%)
Oct 16, 2017 30.05 30.65 29.85 30.06 31,286 +0.32(+1.09%)
Oct 13, 2017 30.11 30.11 29.74 29.74 14,785 -0.23(-0.76%)
Oct 12, 2017 30.24 30.25 29.96 29.97 17,214 -0.24(-0.79%)
Oct 11, 2017 30.36 30.38 30.17 30.20 29,545 -0.12(-0.41%)
Oct 10, 2017 30.23 30.38 30.06 30.33 22,989 +0.20(+0.65%)
Oct 09, 2017 30.35 30.35 30.07 30.13 12,227 -0.22(-0.71%)
Oct 06, 2017 30.35 30.42 30.16 30.35 16,982 -0.08(-0.25%)
Oct 05, 2017 30.49 30.56 30.26 30.42 70,781 -0.01(-0.03%)
Oct 04, 2017 30.11 30.45 30.02 30.43 26,016 +0.40(+1.33%)
Oct 03, 2017 30.18 30.18 29.75 30.03 24,067 -0.10(-0.35%)
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.