Alps Medical Breakthroughs ETF (NY: SBIO )

46.56 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 46.54 47.33 46.54 46.92 22,243 +0.56(+1.21%)
Aug 30, 2021 46.74 47.15 46.30 46.36 7,874 -0.29(-0.62%)
Aug 27, 2021 45.49 47.00 45.49 46.65 27,524 +1.36(+3.00%)
Aug 26, 2021 45.40 46.33 45.29 45.29 10,934 -0.20(-0.44%)
Aug 25, 2021 44.82 45.68 44.82 45.49 12,631 +0.51(+1.13%)
Aug 24, 2021 44.94 44.98 44.27 44.98 15,837 +0.21(+0.47%)
Aug 23, 2021 43.41 45.00 43.41 44.77 33,765 +1.98(+4.63%)
Aug 20, 2021 41.60 43.09 41.54 42.79 15,442 +1.24(+2.97%)
Aug 19, 2021 42.17 42.57 41.55 41.55 30,032 -1.04(-2.43%)
Aug 18, 2021 43.20 43.64 42.59 42.59 11,212 -0.55(-1.27%)
Aug 17, 2021 42.22 43.16 41.84 43.14 39,983 +0.56(+1.32%)
Aug 16, 2021 43.52 43.55 42.57 42.58 30,412 -1.14(-2.61%)
Aug 13, 2021 44.16 44.25 43.65 43.72 16,269 -0.19(-0.43%)
Aug 12, 2021 43.88 44.10 43.43 43.91 19,809 +0.11(+0.25%)
Aug 11, 2021 44.10 44.10 43.52 43.80 19,222 -0.23(-0.53%)
Aug 10, 2021 44.83 44.83 43.86 44.03 9,280 -0.44(-0.98%)
Aug 09, 2021 44.35 44.90 44.25 44.47 10,071 +0.14(+0.32%)
Aug 06, 2021 44.83 45.00 44.23 44.33 13,725 -0.58(-1.29%)
Aug 05, 2021 43.68 44.98 43.68 44.91 17,421 +1.20(+2.75%)
Aug 04, 2021 43.66 44.32 43.59 43.71 14,454 -0.09(-0.21%)
Aug 03, 2021 43.94 44.00 43.22 43.80 18,696 -0.10(-0.22%)
Aug 02, 2021 44.29 44.38 43.90 43.90 8,551 -0.12(-0.28%)
Jul 30, 2021 44.43 44.69 43.99 44.02 8,164 -0.78(-1.74%)
Jul 29, 2021 45.73 46.19 44.80 44.80 12,262 -0.79(-1.73%)
Jul 28, 2021 44.00 45.84 44.00 45.59 18,651 +1.71(+3.90%)
Jul 27, 2021 44.31 44.46 43.14 43.88 15,437 -0.72(-1.62%)
Jul 26, 2021 45.64 45.72 44.60 44.60 18,508 -1.12(-2.44%)
Jul 23, 2021 46.40 46.40 45.56 45.72 14,099 -0.57(-1.23%)
Jul 22, 2021 47.02 47.02 46.24 46.29 14,554 -1.08(-2.28%)
Jul 21, 2021 46.95 47.37 46.36 47.37 11,080 +0.48(+1.02%)
Jul 20, 2021 45.81 46.89 45.81 46.89 16,331 +1.22(+2.67%)
Jul 19, 2021 45.05 46.31 44.90 45.67 19,858 +0.07(+0.15%)
Jul 16, 2021 45.92 46.19 45.44 45.60 17,489 -0.25(-0.55%)
Jul 15, 2021 46.00 46.00 45.06 45.85 52,514 -0.20(-0.43%)
Jul 14, 2021 47.77 47.77 46.00 46.05 20,362 -1.42(-2.99%)
Jul 13, 2021 47.90 48.04 47.45 47.47 13,807 -1.06(-2.18%)
Jul 12, 2021 49.10 49.10 48.42 48.53 10,116 -0.57(-1.16%)
Jul 09, 2021 48.48 49.20 48.48 49.10 11,634 +0.80(+1.66%)
Jul 08, 2021 47.26 48.50 47.20 48.30 17,257 +0.13(+0.27%)
Jul 07, 2021 48.76 49.08 47.70 48.17 34,001 -0.62(-1.27%)
Jul 06, 2021 49.79 49.79 48.73 48.79 11,199 -0.84(-1.69%)
Jul 02, 2021 50.06 50.06 49.31 49.63 7,857 -0.30(-0.60%)
Jul 01, 2021 49.14 49.93 48.78 49.93 43,454 +1.01(+2.06%)
Jun 30, 2021 48.94 49.43 48.11 48.92 12,618 -0.13(-0.27%)
Jun 29, 2021 49.74 49.90 48.96 49.05 23,407 -0.60(-1.21%)
Jun 28, 2021 50.59 50.59 49.61 49.65 15,147 -0.47(-0.93%)
Jun 25, 2021 50.00 50.33 49.59 50.12 20,142 +0.30(+0.59%)
Jun 24, 2021 49.14 50.00 49.14 49.82 14,597 +1.00(+2.05%)
Jun 23, 2021 48.64 49.22 48.39 48.82 16,389 +0.12(+0.25%)
Jun 22, 2021 49.30 49.30 48.17 48.70 8,550 -0.78(-1.58%)
Jun 21, 2021 49.34 49.55 48.54 49.48 17,073 +0.23(+0.47%)
Jun 18, 2021 48.70 49.25 48.61 49.25 23,681 +0.11(+0.22%)
Jun 17, 2021 48.91 49.51 48.51 49.14 13,946 +0.01(+0.02%)
Jun 16, 2021 48.85 49.20 48.07 49.13 9,697 +0.10(+0.20%)
Jun 15, 2021 49.96 49.96 48.73 49.03 20,975 -0.91(-1.82%)
Jun 14, 2021 49.79 50.39 49.70 49.94 14,091 +0.13(+0.26%)
Jun 11, 2021 49.96 49.96 49.32 49.81 9,088 +0.15(+0.30%)
Jun 10, 2021 48.87 49.76 48.61 49.66 13,849 +0.75(+1.53%)
Jun 09, 2021 48.66 49.39 48.66 48.91 17,102 +0.47(+0.97%)
Jun 08, 2021 48.66 48.66 47.44 48.44 26,168 +0.19(+0.40%)
Jun 07, 2021 46.49 48.70 46.46 48.25 29,088 +1.87(+4.03%)
Jun 04, 2021 46.23 46.69 46.14 46.38 28,830 +0.36(+0.78%)
Jun 03, 2021 45.85 46.22 45.49 46.02 20,179 -0.12(-0.26%)
Jun 02, 2021 46.38 46.46 45.56 46.14 25,828 +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.