Alps Medical Breakthroughs ETF (NY: SBIO )

46.54 USD -0.83 (-1.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 35.70 36.25 35.62 36.18 65,000 +0.97(+2.75%)
Mar 28, 2019 34.78 35.23 34.78 35.21 17,113 +0.43(+1.24%)
Mar 27, 2019 35.50 35.50 34.51 34.78 26,060 -0.76(-2.14%)
Mar 26, 2019 35.23 35.58 35.12 35.54 22,340 +0.57(+1.63%)
Mar 25, 2019 34.88 35.20 34.46 34.97 36,092 +0.05(+0.14%)
Mar 22, 2019 36.41 36.41 34.91 34.92 49,100 -1.69(-4.62%)
Mar 21, 2019 35.67 36.62 35.67 36.61 20,101 +0.70(+1.95%)
Mar 20, 2019 36.18 36.42 35.54 35.91 37,775 -0.33(-0.91%)
Mar 19, 2019 36.40 36.45 36.11 36.24 30,585 -0.07(-0.19%)
Mar 18, 2019 35.97 36.60 35.90 36.31 42,931 +0.39(+1.09%)
Mar 15, 2019 35.83 36.08 35.80 35.92 26,000 +0.23(+0.64%)
Mar 14, 2019 36.05 36.12 35.59 35.69 48,314 -0.36(-1.00%)
Mar 13, 2019 35.62 36.05 35.38 36.05 45,684 +0.53(+1.49%)
Mar 12, 2019 35.28 35.86 35.12 35.52 60,956 +0.33(+0.94%)
Mar 11, 2019 34.31 35.19 34.26 35.19 43,620 +1.00(+2.92%)
Mar 08, 2019 33.87 34.20 33.80 34.19 33,000 -0.06(-0.18%)
Mar 07, 2019 34.08 34.60 33.66 34.25 50,746 +0.13(+0.38%)
Mar 06, 2019 35.80 35.80 34.11 34.12 40,441 -1.74(-4.85%)
Mar 05, 2019 35.99 36.53 35.86 35.86 29,719 -0.23(-0.64%)
Mar 04, 2019 36.36 36.65 35.30 36.09 58,422 +0.69(+1.95%)
Mar 01, 2019 34.81 35.42 34.65 35.40 72,600 +0.92(+2.67%)
Feb 28, 2019 34.95 35.10 34.11 34.48 24,747 -0.50(-1.43%)
Feb 27, 2019 34.60 35.10 34.45 34.98 33,746 +0.31(+0.89%)
Feb 26, 2019 34.84 34.99 34.62 34.67 22,549 -0.28(-0.80%)
Feb 25, 2019 34.65 34.97 34.50 34.95 49,012 +1.14(+3.37%)
Feb 22, 2019 33.24 33.81 33.18 33.81 29,000 +0.74(+2.24%)
Feb 21, 2019 33.42 33.42 32.84 33.07 34,276 -0.45(-1.34%)
Feb 20, 2019 33.76 33.76 33.08 33.52 31,407 -0.12(-0.36%)
Feb 19, 2019 33.94 34.10 33.47 33.64 36,758 -0.28(-0.83%)
Feb 15, 2019 33.45 33.94 33.31 33.92 37,300 +0.67(+2.02%)
Feb 14, 2019 32.90 33.27 32.84 33.25 29,559 +0.24(+0.73%)
Feb 13, 2019 33.22 33.38 32.97 33.01 25,494 -0.13(-0.39%)
Feb 12, 2019 32.98 33.20 32.85 33.14 27,454 +0.40(+1.22%)
Feb 11, 2019 32.64 32.80 32.41 32.74 36,285 +0.16(+0.49%)
Feb 08, 2019 32.00 32.61 32.00 32.58 24,400 +0.40(+1.24%)
Feb 07, 2019 32.71 32.84 32.04 32.18 30,766 -0.64(-1.95%)
Feb 06, 2019 32.59 32.86 32.36 32.82 31,481 +0.45(+1.39%)
Feb 05, 2019 32.30 32.80 32.20 32.37 43,004 +0.08(+0.25%)
Feb 04, 2019 32.06 32.29 31.85 32.29 27,334 +0.23(+0.72%)
Feb 01, 2019 32.11 32.12 31.77 32.06 174,300 +0.01(+0.03%)
Jan 31, 2019 31.64 32.10 31.54 32.05 33,042 +0.41(+1.30%)
Jan 30, 2019 31.08 31.64 30.75 31.64 30,258 +0.63(+2.03%)
Jan 29, 2019 30.96 31.08 30.75 31.01 25,675 +0.06(+0.19%)
Jan 28, 2019 31.49 31.49 30.86 30.95 43,546 -0.92(-2.89%)
Jan 25, 2019 31.58 31.91 31.27 31.87 44,700 +0.61(+1.95%)
Jan 24, 2019 31.00 31.29 30.87 31.26 23,780 +0.14(+0.45%)
Jan 23, 2019 31.77 31.81 30.75 31.12 150,552 -0.45(-1.43%)
Jan 22, 2019 32.19 32.19 31.36 31.57 72,305 -0.77(-2.38%)
Jan 18, 2019 32.55 32.55 31.93 32.34 90,700 -0.18(-0.55%)
Jan 17, 2019 32.02 32.72 32.02 32.52 30,010 +0.26(+0.81%)
Jan 16, 2019 32.59 33.10 32.20 32.26 45,910 -0.34(-1.04%)
Jan 15, 2019 32.08 32.60 31.95 32.60 31,432 +0.76(+2.39%)
Jan 14, 2019 32.05 32.26 31.39 31.84 22,075 -0.56(-1.73%)
Jan 11, 2019 32.34 32.55 32.30 32.40 25,200 -0.18(-0.55%)
Jan 10, 2019 32.00 32.62 31.51 32.58 35,504 +0.43(+1.34%)
Jan 09, 2019 32.31 32.48 31.91 32.15 35,833 +0.11(+0.34%)
Jan 08, 2019 31.93 32.17 31.28 32.04 70,439 +0.40(+1.26%)
Jan 07, 2019 30.25 31.68 30.25 31.64 60,752 +2.44(+8.36%)
Jan 04, 2019 28.06 29.24 28.06 29.20 27,800 +1.53(+5.53%)
Jan 03, 2019 28.78 28.78 27.67 27.67 72,351 -0.99(-3.45%)
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.