Alps Medical Breakthroughs ETF (NY: SBIO )

40.43 USD -2.16 (-5.06%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 36.30 38.62 36.30 38.49 123,400 +0.82(+2.18%)
Feb 27, 2020 38.55 39.47 37.46 37.67 175,134 -1.66(-4.22%)
Feb 26, 2020 39.52 40.14 38.84 39.33 53,362 -0.02(-0.05%)
Feb 25, 2020 40.79 40.87 39.07 39.35 59,755 -1.29(-3.17%)
Feb 24, 2020 41.00 41.22 40.10 40.64 91,526 -1.57(-3.72%)
Feb 21, 2020 42.50 42.50 41.99 42.21 30,200 -0.28(-0.66%)
Feb 20, 2020 42.39 42.77 41.70 42.49 42,424 -0.06(-0.14%)
Feb 19, 2020 42.81 42.88 42.55 42.55 88,493 -0.06(-0.15%)
Feb 18, 2020 42.36 42.63 42.14 42.61 62,793 +0.24(+0.57%)
Feb 14, 2020 42.56 42.60 42.05 42.37 97,500 -0.17(-0.40%)
Feb 13, 2020 43.19 43.19 42.44 42.54 61,229 -0.75(-1.73%)
Feb 12, 2020 42.95 43.32 42.72 43.29 90,904 +0.62(+1.45%)
Feb 11, 2020 43.00 43.25 42.62 42.67 60,548 -0.05(-0.12%)
Feb 10, 2020 41.97 42.72 41.87 42.72 56,267 +0.69(+1.64%)
Feb 07, 2020 42.40 42.40 41.90 42.03 52,700 -0.53(-1.25%)
Feb 06, 2020 42.73 42.85 42.29 42.56 53,120 +0.02(+0.05%)
Feb 05, 2020 42.18 42.95 42.00 42.54 74,200 +0.82(+1.97%)
Feb 04, 2020 41.50 41.73 41.29 41.72 77,607 +0.84(+2.05%)
Feb 03, 2020 40.15 40.89 39.92 40.88 143,757 +1.12(+2.82%)
Jan 31, 2020 40.08 40.08 39.36 39.76 42,400 -0.40(-1.00%)
Jan 30, 2020 40.25 40.40 39.64 40.16 27,226 -0.31(-0.77%)
Jan 29, 2020 40.67 40.78 40.44 40.47 23,182 +0.02(+0.05%)
Jan 28, 2020 40.38 40.80 40.23 40.45 84,477 +0.90(+2.28%)
Jan 27, 2020 39.17 39.85 38.68 39.55 62,714 -0.53(-1.32%)
Jan 24, 2020 41.37 41.37 39.72 40.08 69,100 -1.04(-2.53%)
Jan 23, 2020 41.51 41.52 40.45 41.12 123,338 -0.60(-1.44%)
Jan 22, 2020 42.04 42.10 41.64 41.72 31,551 +0.01(+0.02%)
Jan 21, 2020 42.19 42.52 41.70 41.71 70,485 -0.73(-1.72%)
Jan 17, 2020 42.53 42.75 42.28 42.44 50,800 +0.07(+0.17%)
Jan 16, 2020 42.00 42.38 41.89 42.37 56,207 +0.64(+1.53%)
Jan 15, 2020 41.40 41.97 41.40 41.73 75,280 +0.34(+0.82%)
Jan 14, 2020 40.09 41.52 40.09 41.39 63,009 +1.12(+2.78%)
Jan 13, 2020 41.06 41.06 39.85 40.27 116,680 -0.85(-2.07%)
Jan 10, 2020 41.79 42.05 41.11 41.12 78,200 -0.75(-1.79%)
Jan 09, 2020 42.02 42.13 41.71 41.87 48,992 +0.19(+0.46%)
Jan 08, 2020 41.17 41.85 40.95 41.68 49,289 +0.56(+1.36%)
Jan 07, 2020 41.29 41.36 40.31 41.12 61,747 +0.13(+0.32%)
Jan 06, 2020 40.54 40.99 40.04 40.99 89,081 +0.03(+0.07%)
Jan 03, 2020 41.01 41.50 40.68 40.96 91,000 -0.66(-1.59%)
Jan 02, 2020 42.79 42.79 41.32 41.62 94,423 -0.66(-1.56%)
Dec 31, 2019 42.03 42.58 42.00 42.28 56,300 +0.14(+0.33%)
Dec 30, 2019 42.80 42.89 41.80 42.14 66,335 -0.66(-1.54%)
Dec 27, 2019 43.77 43.96 42.75 42.80 63,200 -0.81(-1.86%)
Dec 26, 2019 43.78 43.90 43.53 43.61 47,537 -0.11(-0.25%)
Dec 24, 2019 43.46 43.75 43.07 43.72 27,800 +0.49(+1.13%)
Dec 23, 2019 43.04 43.36 42.28 43.23 71,383 +0.46(+1.08%)
Dec 20, 2019 42.77 42.77 42.40 42.77 40,400 +0.11(+0.26%)
Dec 19, 2019 42.40 42.66 42.17 42.66 34,758 +0.22(+0.52%)
Dec 18, 2019 43.38 43.38 42.04 42.44 107,432 -0.86(-1.98%)
Dec 17, 2019 43.28 43.36 42.63 43.30 58,153 +0.36(+0.83%)
Dec 16, 2019 43.05 43.13 42.50 42.94 67,271 +0.20(+0.47%)
Dec 13, 2019 43.06 43.20 42.26 42.74 54,400 +0.01(+0.02%)
Dec 12, 2019 42.02 42.93 42.00 42.73 57,362 +0.59(+1.40%)
Dec 11, 2019 42.49 42.62 42.02 42.14 65,743 -0.32(-0.75%)
Dec 10, 2019 42.05 42.51 41.75 42.46 79,083 +0.59(+1.41%)
Dec 09, 2019 42.34 42.62 41.84 41.87 105,426 +0.48(+1.16%)
Dec 06, 2019 40.86 41.41 40.82 41.39 48,000 +0.79(+1.95%)
Dec 05, 2019 41.07 41.41 40.36 40.60 42,433 -0.33(-0.79%)
Dec 04, 2019 39.94 40.95 39.52 40.92 60,288 +1.17(+2.96%)
Dec 03, 2019 39.26 39.78 39.16 39.75 36,915 +0.37(+0.94%)
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.