Alps Medical Breakthroughs ETF (NY: SBIO )

35.60 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 42.23 42.96 41.45 42.80 15,049 +0.31(+0.73%)
Nov 29, 2021 43.68 44.12 42.41 42.49 17,061 -0.31(-0.72%)
Nov 26, 2021 43.59 44.00 42.17 42.80 13,138 -1.30(-2.95%)
Nov 24, 2021 43.26 44.20 43.26 44.10 10,123 +0.53(+1.22%)
Nov 23, 2021 43.56 43.69 42.40 43.57 23,683 +0.02(+0.05%)
Nov 22, 2021 44.79 44.79 43.55 43.55 13,467 -1.32(-2.94%)
Nov 19, 2021 45.02 45.02 44.83 44.87 7,254 -0.15(-0.33%)
Nov 18, 2021 45.90 45.03 44.80 45.01 5,503 -0.25(-0.55%)
Nov 17, 2021 45.63 45.63 45.18 45.26 10,310 -0.34(-0.75%)
Nov 16, 2021 45.27 45.65 45.11 45.61 31,661 +0.48(+1.07%)
Nov 15, 2021 46.30 46.44 45.07 45.12 17,190 -1.16(-2.51%)
Nov 12, 2021 46.55 46.55 45.87 46.29 8,574 +0.03(+0.06%)
Nov 11, 2021 46.55 46.69 46.13 46.26 12,092 -0.09(-0.18%)
Nov 10, 2021 47.17 46.34 46.34 8,152 -1.01(-2.13%)
Nov 09, 2021 47.90 47.90 47.23 47.35 9,880 -0.56(-1.17%)
Nov 08, 2021 48.39 48.65 47.88 47.91 13,464 -0.41(-0.84%)
Nov 05, 2021 48.78 49.28 47.99 48.31 18,907 -0.80(-1.63%)
Nov 04, 2021 49.31 49.52 48.70 49.11 14,859 -0.25(-0.51%)
Nov 03, 2021 47.96 49.36 47.62 49.36 17,358 +1.39(+2.89%)
Nov 02, 2021 47.24 47.99 46.84 47.98 15,742 +0.58(+1.22%)
Nov 01, 2021 45.93 47.43 45.96 47.40 15,978 +1.44(+3.13%)
Oct 29, 2021 46.21 46.47 45.86 45.96 18,200 -0.31(-0.67%)
Oct 28, 2021 45.28 46.27 45.28 46.27 15,235 +1.21(+2.68%)
Oct 27, 2021 45.68 45.68 45.06 45.06 12,420 -0.92(-2.00%)
Oct 26, 2021 46.38 45.98 45.98 13,725 -0.23(-0.50%)
Oct 25, 2021 46.19 46.39 45.90 46.21 9,232 +0.28(+0.61%)
Oct 22, 2021 45.63 46.13 45.13 45.93 16,717 +0.20(+0.44%)
Oct 21, 2021 45.36 45.94 45.36 45.73 11,182 +0.37(+0.81%)
Oct 20, 2021 45.50 45.87 45.30 45.36 8,291 +0.05(+0.11%)
Oct 19, 2021 45.20 45.92 45.20 45.31 8,611 +0.42(+0.93%)
Oct 18, 2021 45.68 45.68 44.86 44.90 11,419 -0.96(-2.10%)
Oct 15, 2021 46.76 46.76 45.79 45.86 4,722 -0.49(-1.05%)
Oct 14, 2021 46.24 46.60 46.10 46.35 7,130 +0.56(+1.23%)
Oct 13, 2021 45.74 46.04 45.57 45.78 3,176 -0.02(-0.04%)
Oct 12, 2021 45.68 46.19 45.68 45.80 9,660 +0.12(+0.26%)
Oct 11, 2021 45.40 46.06 45.39 45.68 5,411 +0.24(+0.53%)
Oct 08, 2021 45.70 45.70 45.16 45.44 8,974 +0.13(+0.29%)
Oct 07, 2021 45.03 45.86 45.03 45.31 10,467 +0.69(+1.54%)
Oct 06, 2021 44.67 45.05 44.60 44.63 6,579 -0.55(-1.21%)
Oct 05, 2021 45.20 45.49 44.71 45.17 7,127 +0.26(+0.58%)
Oct 04, 2021 45.49 45.49 44.85 44.92 8,319 -0.80(-1.74%)
Oct 01, 2021 45.27 45.91 44.27 45.71 15,539 +0.31(+0.68%)
Sep 30, 2021 45.56 46.05 45.40 45.40 7,574 +0.04(+0.08%)
Sep 29, 2021 46.48 46.59 45.31 45.37 13,184 -0.81(-1.76%)
Sep 28, 2021 47.16 47.16 46.18 46.18 15,176 -1.31(-2.76%)
Sep 27, 2021 46.39 47.62 46.37 47.49 11,896 +1.06(+2.28%)
Sep 24, 2021 47.08 47.08 46.43 46.43 9,062 -0.83(-1.75%)
Sep 23, 2021 46.48 47.26 46.39 47.26 7,981 +0.81(+1.74%)
Sep 22, 2021 47.02 47.02 46.39 46.45 3,116 -0.47(-1.00%)
Sep 21, 2021 46.66 47.13 46.57 46.92 26,534 +0.78(+1.68%)
Sep 20, 2021 46.61 47.04 45.89 46.14 13,672 -1.59(-3.34%)
Sep 17, 2021 46.62 47.74 46.47 47.74 10,501 +1.27(+2.73%)
Sep 16, 2021 46.18 46.47 45.73 46.47 9,505 +0.23(+0.51%)
Sep 15, 2021 45.84 46.55 45.81 46.24 19,580 +0.49(+1.08%)
Sep 14, 2021 46.19 46.67 45.59 45.74 7,297 -0.36(-0.78%)
Sep 13, 2021 46.36 46.64 45.63 46.10 8,957 +0.04(+0.09%)
Sep 10, 2021 46.74 46.74 45.78 46.06 11,737 -0.73(-1.55%)
Sep 09, 2021 46.28 47.17 46.28 46.79 13,681 +0.41(+0.88%)
Sep 08, 2021 46.98 46.98 45.97 46.38 18,335 -0.51(-1.09%)
Sep 07, 2021 47.21 47.73 46.69 46.89 11,794 -0.32(-0.68%)
Sep 03, 2021 47.98 47.98 46.97 47.21 13,181 -0.95(-1.97%)
Sep 02, 2021 47.70 48.24 47.70 48.16 30,313 +0.51(+1.07%)
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.