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 (%)
Feb 28, 2018 35.25 35.25 34.41 34.41 27,985 -0.82(-2.33%)
Feb 27, 2018 35.88 35.90 35.20 35.23 45,029 -0.86(-2.38%)
Feb 26, 2018 36.20 36.20 35.64 36.09 47,200 +0.32(+0.89%)
Feb 23, 2018 36.01 36.01 34.88 35.77 53,049 +0.21(+0.59%)
Feb 22, 2018 35.69 36.20 35.45 35.56 36,991 +0.01(+0.03%)
Feb 21, 2018 35.24 36.22 35.24 35.55 151,893 +0.31(+0.88%)
Feb 20, 2018 35.50 36.05 35.13 35.24 31,505 -0.31(-0.87%)
Feb 16, 2018 35.55 35.55 35.55 0 -0.22(-0.62%)
Feb 15, 2018 36.17 36.17 35.30 35.77 50,304 +0.46(+1.30%)
Feb 14, 2018 34.28 35.66 34.22 35.31 53,188 +0.99(+2.88%)
Feb 13, 2018 34.10 34.42 33.83 34.32 78,065 +0.23(+0.67%)
Feb 12, 2018 33.87 34.42 33.39 34.09 39,914 +0.80(+2.40%)
Feb 09, 2018 33.44 33.91 31.74 33.29 171,244 +0.03(+0.09%)
Feb 08, 2018 35.34 35.34 33.26 33.26 47,619 -1.65(-4.73%)
Feb 07, 2018 34.39 35.12 34.39 34.91 72,622 +0.48(+1.39%)
Feb 06, 2018 32.80 34.50 32.52 34.43 99,293 +0.05(+0.15%)
Feb 05, 2018 34.82 35.20 33.74 34.38 85,202 -0.70(-2.00%)
Feb 02, 2018 35.64 35.76 35.02 35.08 107,308 -0.75(-2.09%)
Feb 01, 2018 35.41 36.14 35.40 35.83 21,572 +0.13(+0.36%)
Jan 31, 2018 36.24 36.45 35.50 35.70 60,266 -0.36(-1.00%)
Jan 30, 2018 36.59 36.78 36.20 36.06 78,192 -0.72(-1.96%)
Jan 29, 2018 36.55 37.20 36.55 36.78 74,141 +0.24(+0.64%)
Jan 26, 2018 36.74 36.95 36.39 36.54 60,879 +0.11(+0.32%)
Jan 25, 2018 36.50 36.56 36.00 36.43 60,009 +0.43(+1.19%)
Jan 24, 2018 37.00 37.08 35.60 36.00 117,708 -0.61(-1.67%)
Jan 23, 2018 36.43 36.76 36.13 36.61 143,139 +0.63(+1.75%)
Jan 22, 2018 35.14 36.07 35.14 35.98 78,354 +1.14(+3.27%)
Jan 19, 2018 34.44 34.84 34.22 34.84 40,078 +0.60(+1.74%)
Jan 18, 2018 34.16 34.36 33.75 34.24 32,323 +0.18(+0.54%)
Jan 17, 2018 33.99 34.27 33.84 34.06 32,300 +0.22(+0.65%)
Jan 16, 2018 35.04 35.04 33.64 33.84 84,886 -0.89(-2.56%)
Jan 12, 2018 34.73 34.73 34.73 0 +0.35(+1.02%)
Jan 11, 2018 34.28 34.50 34.04 34.38 33,574 +0.22(+0.64%)
Jan 10, 2018 33.67 34.16 33.37 34.16 38,453 +0.48(+1.43%)
Jan 09, 2018 32.94 33.75 32.88 33.68 34,014 +0.80(+2.43%)
Jan 08, 2018 33.50 33.51 32.55 32.88 61,254 -0.43(-1.29%)
Jan 05, 2018 33.62 33.67 33.07 33.31 55,909 -0.09(-0.27%)
Jan 04, 2018 33.95 34.09 33.17 33.40 87,321 -0.42(-1.24%)
Jan 03, 2018 33.50 33.99 33.45 33.82 54,145 +0.45(+1.35%)
Jan 02, 2018 33.00 33.37 32.80 33.37 41,852 +0.58(+1.77%)
Dec 29, 2017 32.79 32.79 32.79 0 -0.38(-1.15%)
Dec 28, 2017 33.20 33.22 32.93 33.17 16,898 +0.17(+0.52%)
Dec 27, 2017 33.00 33.19 32.90 33.00 30,490 +0.10(+0.30%)
Dec 26, 2017 32.80 33.00 32.72 32.90 27,922 +0.07(+0.21%)
Dec 22, 2017 32.51 32.88 32.48 32.83 48,780 +0.52(+1.61%)
Dec 21, 2017 32.00 32.47 31.92 32.31 30,410 -0.12(-0.39%)
Dec 20, 2017 32.73 32.73 32.25 32.44 30,456 +0.14(+0.42%)
Dec 19, 2017 32.97 32.97 32.17 32.30 26,159 +0.14(+0.44%)
Dec 18, 2017 32.31 32.33 32.01 32.16 41,249 +0.20(+0.63%)
Dec 15, 2017 31.86 32.06 31.76 31.96 19,351 +0.12(+0.38%)
Dec 14, 2017 32.38 32.49 31.70 31.84 19,543 -0.47(-1.45%)
Dec 13, 2017 31.91 32.48 31.91 32.31 16,226 +0.36(+1.13%)
Dec 12, 2017 32.93 32.93 31.87 31.95 43,981 -0.48(-1.49%)
Dec 11, 2017 32.89 32.98 32.31 32.43 37,044 -0.05(-0.14%)
Dec 08, 2017 32.10 32.59 32.10 32.48 112,527 +0.56(+1.75%)
Dec 07, 2017 31.32 31.97 31.20 31.92 23,839 +1.32(+4.31%)
Dec 06, 2017 30.96 31.01 30.17 30.60 16,997 -0.45(-1.45%)
Dec 05, 2017 31.11 31.50 31.00 31.05 15,766 -0.03(-0.10%)
Dec 04, 2017 31.98 32.20 31.08 31.08 68,629 -0.61(-1.92%)
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.