Alps Medical Breakthroughs ETF (NY: SBIO )

34.47 -0.87 (-2.46%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 32.49 32.62 32.17 32.17 41,211 -0.72(-2.18%)
May 30, 2019 33.31 33.39 32.79 32.89 23,269 -0.27(-0.81%)
May 29, 2019 33.15 33.31 32.72 33.16 26,638 -0.13(-0.39%)
May 28, 2019 33.73 33.82 33.25 33.29 48,244 -0.38(-1.13%)
May 24, 2019 33.48 33.88 33.43 33.67 16,544 +0.48(+1.44%)
May 23, 2019 32.90 33.33 32.76 33.19 28,860 -0.42(-1.25%)
May 22, 2019 33.94 34.16 33.47 33.61 21,025 -0.44(-1.29%)
May 21, 2019 33.09 34.05 33.09 34.05 61,291 +1.27(+3.86%)
May 20, 2019 33.15 33.24 32.78 32.78 20,731 -0.68(-2.03%)
May 17, 2019 33.70 33.93 33.42 33.46 18,550 -0.52(-1.53%)
May 16, 2019 33.70 34.46 33.70 33.98 18,281 +0.58(+1.73%)
May 15, 2019 32.84 33.46 32.84 33.40 20,947 +0.21(+0.63%)
May 14, 2019 32.58 33.40 32.50 33.19 48,985 +0.84(+2.59%)
May 13, 2019 33.03 33.25 32.35 32.35 49,951 -1.47(-4.34%)
May 10, 2019 33.54 33.93 33.17 33.82 20,455 -0.03(-0.09%)
May 09, 2019 33.78 34.11 33.05 33.85 19,003 -0.27(-0.79%)
May 08, 2019 33.67 34.42 33.67 34.12 31,101 +0.33(+0.97%)
May 07, 2019 34.79 34.79 33.58 33.79 41,613 -1.34(-3.80%)
May 06, 2019 33.85 35.13 33.85 35.12 30,832 +0.55(+1.59%)
May 03, 2019 33.89 34.58 33.86 34.58 48,230 +0.64(+1.88%)
May 02, 2019 33.50 33.94 33.25 33.94 35,449 +0.53(+1.58%)
May 01, 2019 34.04 34.16 33.41 33.41 63,702 -0.66(-1.93%)
Apr 30, 2019 34.60 34.66 33.62 34.07 42,526 -0.50(-1.44%)
Apr 29, 2019 34.74 34.85 34.35 34.57 18,821 -0.16(-0.46%)
Apr 26, 2019 34.35 34.73 34.25 34.73 34,593 +0.38(+1.10%)
Apr 25, 2019 33.87 34.42 33.80 34.35 18,775 +0.31(+0.91%)
Apr 24, 2019 34.70 34.70 33.98 34.04 22,103 -0.52(-1.50%)
Apr 23, 2019 33.62 34.70 33.53 34.56 64,178 +0.97(+2.88%)
Apr 22, 2019 33.35 33.89 33.26 33.59 70,429 +0.02(+0.06%)
Apr 18, 2019 33.52 33.77 32.71 33.57 61,466 +0.06(+0.18%)
Apr 17, 2019 35.33 35.33 33.30 33.51 98,145 -1.67(-4.73%)
Apr 16, 2019 35.51 35.72 35.04 35.17 34,962 -0.07(-0.20%)
Apr 15, 2019 35.66 35.73 34.89 35.24 32,218 -0.39(-1.09%)
Apr 12, 2019 36.46 36.46 35.51 35.63 34,994 -0.54(-1.49%)
Apr 11, 2019 36.81 36.81 36.06 36.17 22,652 -0.53(-1.44%)
Apr 10, 2019 36.38 36.73 36.38 36.70 27,574 +0.51(+1.41%)
Apr 09, 2019 36.65 36.84 36.15 36.19 27,374 -0.64(-1.73%)
Apr 08, 2019 37.16 37.16 36.70 36.83 38,929 -0.41(-1.10%)
Apr 05, 2019 36.90 37.30 36.85 37.24 39,607 +0.45(+1.22%)
Apr 04, 2019 36.78 36.99 36.41 36.79 29,303 -0.03(-0.08%)
Apr 03, 2019 36.55 36.83 36.48 36.82 47,337 +0.56(+1.54%)
Apr 02, 2019 35.90 36.29 35.90 36.26 17,144 +0.44(+1.22%)
Apr 01, 2019 36.39 36.40 35.76 35.82 40,528 -0.26(-0.72%)
Mar 29, 2019 35.60 36.15 35.52 36.08 65,176 +0.97(+2.75%)
Mar 28, 2019 34.69 35.13 34.69 35.11 17,159 +0.43(+1.24%)
Mar 27, 2019 35.40 35.40 34.41 34.69 26,130 -0.76(-2.14%)
Mar 26, 2019 35.13 35.48 35.02 35.44 22,400 +0.57(+1.63%)
Mar 25, 2019 34.79 35.10 34.36 34.88 36,189 +0.05(+0.14%)
Mar 22, 2019 36.31 36.31 34.82 34.83 49,233 -1.69(-4.62%)
Mar 21, 2019 35.57 36.52 35.57 36.51 20,155 +0.70(+1.95%)
Mar 20, 2019 36.08 36.32 35.44 35.81 37,877 -0.33(-0.91%)
Mar 19, 2019 36.30 36.35 36.01 36.14 30,667 -0.07(-0.19%)
Mar 18, 2019 35.87 36.50 35.80 36.21 43,047 +0.39(+1.09%)
Mar 15, 2019 35.73 35.98 35.70 35.82 26,070 +0.23(+0.64%)
Mar 14, 2019 35.95 36.02 35.49 35.59 48,445 -0.36(-1.00%)
Mar 13, 2019 35.52 35.95 35.28 35.95 45,807 +0.53(+1.49%)
Mar 12, 2019 35.18 35.77 35.03 35.42 61,121 +0.33(+0.94%)
Mar 11, 2019 34.22 35.09 34.17 35.09 43,738 +1.00(+2.92%)
Mar 08, 2019 33.78 34.11 33.71 34.10 33,089 -0.06(-0.18%)
Mar 07, 2019 33.99 34.51 33.57 34.16 50,883 +0.13(+0.38%)
Mar 06, 2019 35.70 35.70 34.02 34.03 40,550 -1.74(-4.85%)
Mar 05, 2019 35.89 36.44 35.76 35.76 29,799 -0.23(-0.64%)
Mar 04, 2019 36.26 36.55 35.20 35.99 58,580 +0.69(+1.95%)
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.