Alps Medical Breakthroughs ETF (NY: SBIO )

35.77 +0.17 (+0.48%)
Streaming Delayed Price Updated: 2:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 40.98 41.64 40.94 41.03 12,303 -0.03(-0.07%)
Sep 29, 2020 40.60 41.22 40.60 41.06 9,622 +0.30(+0.73%)
Sep 28, 2020 40.90 40.90 40.41 40.76 12,677 +0.20(+0.49%)
Sep 25, 2020 39.60 40.63 39.46 40.57 16,037 +0.96(+2.42%)
Sep 24, 2020 40.01 40.09 39.25 39.61 10,931 -0.53(-1.32%)
Sep 23, 2020 40.91 41.15 40.13 40.14 9,571 -0.91(-2.21%)
Sep 22, 2020 40.99 41.09 40.14 41.04 14,785 +0.32(+0.78%)
Sep 21, 2020 41.80 41.80 40.38 40.73 16,158 -1.70(-4.02%)
Sep 18, 2020 42.19 42.45 41.47 42.43 7,317 +0.42(+1.00%)
Sep 17, 2020 41.33 42.10 41.28 42.01 7,328 +0.15(+0.36%)
Sep 16, 2020 41.22 42.42 41.22 41.86 23,595 +0.97(+2.37%)
Sep 15, 2020 40.90 41.24 40.69 40.89 14,991 +0.21(+0.51%)
Sep 14, 2020 39.12 40.80 39.12 40.68 39,962 +2.38(+6.23%)
Sep 11, 2020 39.01 39.11 37.98 38.30 10,925 -0.11(-0.29%)
Sep 10, 2020 39.49 39.94 38.40 38.41 10,529 -0.90(-2.30%)
Sep 09, 2020 38.76 39.57 38.76 39.31 18,307 +0.74(+1.91%)
Sep 08, 2020 37.65 39.37 37.65 38.58 35,766 +0.06(+0.15%)
Sep 04, 2020 38.95 38.95 37.11 38.52 35,783 -0.24(-0.62%)
Sep 03, 2020 40.07 40.23 38.69 38.76 38,566 -1.48(-3.67%)
Sep 02, 2020 40.18 40.24 39.72 40.24 33,308 +0.13(+0.32%)
Sep 01, 2020 41.02 41.04 40.06 40.11 23,279 -1.21(-2.92%)
Aug 31, 2020 40.73 41.50 40.66 41.31 23,325 +0.81(+2.00%)
Aug 28, 2020 40.29 40.71 40.19 40.51 46,608 +0.26(+0.64%)
Aug 27, 2020 40.60 40.60 39.90 40.25 57,174 -0.29(-0.71%)
Aug 26, 2020 40.97 40.97 40.49 40.54 17,413 -0.65(-1.57%)
Aug 25, 2020 40.67 41.29 40.41 41.18 16,414 +0.56(+1.38%)
Aug 24, 2020 41.72 41.72 40.53 40.62 16,163 -0.94(-2.26%)
Aug 21, 2020 41.56 41.75 41.11 41.56 14,333 -0.18(-0.43%)
Aug 20, 2020 41.41 41.82 41.41 41.74 15,674 -0.06(-0.14%)
Aug 19, 2020 41.90 42.21 41.67 41.80 16,586 -0.14(-0.33%)
Aug 18, 2020 42.47 42.47 41.61 41.94 16,796 -0.39(-0.92%)
Aug 17, 2020 41.03 42.36 41.03 42.33 34,752 +1.30(+3.16%)
Aug 14, 2020 41.57 41.57 40.86 41.03 17,440 -0.53(-1.27%)
Aug 13, 2020 41.03 41.73 41.03 41.56 15,485 +0.42(+1.02%)
Aug 12, 2020 40.91 41.35 40.88 41.14 33,442 +0.47(+1.15%)
Aug 11, 2020 41.76 41.78 40.67 40.67 28,946 -0.90(-2.16%)
Aug 10, 2020 41.42 41.90 41.23 41.57 21,450 +0.20(+0.48%)
Aug 07, 2020 40.88 41.82 40.88 41.37 15,235 +0.37(+0.90%)
Aug 06, 2020 41.64 41.65 40.77 41.00 19,977 -0.51(-1.23%)
Aug 05, 2020 41.61 41.75 41.23 41.51 22,905 +0.35(+0.85%)
Aug 04, 2020 41.16 41.30 40.77 41.16 27,406 -0.29(-0.70%)
Aug 03, 2020 40.03 41.49 40.03 41.45 21,679 +1.60(+4.01%)
Jul 31, 2020 40.46 40.68 39.18 39.86 21,049 -0.64(-1.57%)
Jul 30, 2020 39.66 40.77 39.66 40.49 22,812 +0.52(+1.29%)
Jul 29, 2020 40.98 40.98 39.85 39.98 55,120 -0.93(-2.27%)
Jul 28, 2020 41.94 41.94 40.90 40.90 15,743 -1.08(-2.57%)
Jul 27, 2020 41.25 42.00 41.04 41.98 23,036 +1.08(+2.63%)
Jul 24, 2020 41.34 41.36 40.63 40.90 19,445 -0.87(-2.08%)
Jul 23, 2020 42.61 42.84 41.56 41.77 28,390 -0.85(-1.99%)
Jul 22, 2020 42.72 42.86 42.36 42.62 23,986 -0.03(-0.07%)
Jul 21, 2020 43.90 43.90 42.57 42.65 16,843 -1.15(-2.62%)
Jul 20, 2020 43.59 44.08 43.31 43.80 23,709 +0.50(+1.15%)
Jul 17, 2020 42.67 43.61 42.67 43.30 16,538 +0.74(+1.74%)
Jul 16, 2020 42.67 42.72 41.99 42.56 13,225 -0.40(-0.93%)
Jul 15, 2020 42.13 43.26 42.13 42.96 19,409 +1.00(+2.38%)
Jul 14, 2020 40.92 41.96 40.41 41.96 42,446 +0.96(+2.34%)
Jul 13, 2020 42.22 42.98 40.88 41.00 22,465 -0.93(-2.21%)
Jul 10, 2020 42.20 42.54 41.82 41.93 13,732 -0.35(-0.84%)
Jul 09, 2020 42.79 43.00 41.72 42.29 14,329 -0.50(-1.18%)
Jul 08, 2020 42.25 42.79 42.00 42.79 54,778 +0.68(+1.61%)
Jul 07, 2020 41.72 42.85 41.68 42.11 36,249 +0.25(+0.60%)
Jul 06, 2020 42.62 42.62 41.78 41.86 34,925 -0.19(-0.45%)
Jul 02, 2020 42.63 42.63 41.71 42.05 14,132 +0.00(+0.00%)
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.