Alps Medical Breakthroughs ETF (NY: SBIO )

42.60 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 41.02 43.17 41.00 42.60 50,408 +2.29(+5.68%)
Dec 06, 2021 40.41 40.69 39.55 40.31 113,629 -0.12(-0.29%)
Dec 03, 2021 42.85 42.85 40.25 40.43 23,541 -2.16(-5.06%)
Dec 02, 2021 41.88 42.62 41.51 42.58 11,132 +1.04(+2.49%)
Dec 01, 2021 43.16 43.53 41.55 41.55 18,974 -1.35(-3.15%)
Nov 30, 2021 42.33 43.06 41.55 42.90 15,014 +0.31(+0.73%)
Nov 29, 2021 43.78 44.22 42.51 42.59 17,022 -0.31(-0.72%)
Nov 26, 2021 43.69 44.10 42.27 42.90 13,108 -1.30(-2.95%)
Nov 24, 2021 43.36 44.30 43.36 44.20 10,100 +0.53(+1.22%)
Nov 23, 2021 43.66 43.79 42.50 43.67 23,628 +0.02(+0.05%)
Nov 22, 2021 44.89 44.89 43.65 43.65 13,436 -1.32(-2.94%)
Nov 19, 2021 45.13 45.13 44.93 44.97 7,238 -0.15(-0.33%)
Nov 18, 2021 46.01 45.14 45.09 45.12 5,491 -0.25(-0.55%)
Nov 17, 2021 45.74 45.74 45.28 45.37 10,286 -0.34(-0.75%)
Nov 16, 2021 45.38 45.76 45.22 45.71 31,588 +0.48(+1.07%)
Nov 15, 2021 46.41 46.55 45.18 45.23 17,150 -1.16(-2.51%)
Nov 12, 2021 46.66 46.66 45.98 46.39 8,554 +0.03(+0.06%)
Nov 11, 2021 46.66 46.80 46.24 46.36 12,064 -0.09(-0.18%)
Nov 10, 2021 47.28 46.45 46.45 8,133 -1.01(-2.13%)
Nov 09, 2021 48.01 48.01 47.35 47.46 9,857 -0.56(-1.17%)
Nov 08, 2021 48.50 48.76 47.99 48.02 13,433 -0.41(-0.84%)
Nov 05, 2021 48.89 49.40 48.10 48.43 18,863 -0.80(-1.63%)
Nov 04, 2021 49.43 49.64 48.81 49.23 14,825 -0.25(-0.51%)
Nov 03, 2021 48.07 49.48 47.73 49.48 17,318 +1.39(+2.89%)
Nov 02, 2021 47.35 48.10 46.95 48.09 15,706 +0.58(+1.22%)
Nov 01, 2021 46.04 47.54 46.07 47.51 15,941 +1.44(+3.13%)
Oct 29, 2021 46.32 46.58 45.97 46.07 18,158 -0.31(-0.67%)
Oct 28, 2021 45.39 46.38 45.39 46.38 15,200 +1.21(+2.68%)
Oct 27, 2021 45.79 45.79 45.17 45.17 12,392 -0.92(-2.00%)
Oct 26, 2021 46.49 46.09 46.09 13,693 -0.23(-0.50%)
Oct 25, 2021 46.30 46.50 46.01 46.32 9,211 +0.28(+0.61%)
Oct 22, 2021 45.74 46.24 45.24 46.04 16,679 +0.20(+0.44%)
Oct 21, 2021 45.47 46.04 45.47 45.84 11,156 +0.37(+0.81%)
Oct 20, 2021 45.61 45.98 45.41 45.47 8,272 +0.05(+0.11%)
Oct 19, 2021 45.31 46.02 45.31 45.42 8,591 +0.42(+0.93%)
Oct 18, 2021 45.79 45.79 44.96 45.00 11,393 -0.96(-2.10%)
Oct 15, 2021 46.87 46.87 45.90 45.97 4,711 -0.49(-1.05%)
Oct 14, 2021 46.35 46.71 46.21 46.45 7,114 +0.56(+1.23%)
Oct 13, 2021 45.85 46.15 45.67 45.89 3,169 -0.02(-0.04%)
Oct 12, 2021 45.79 46.30 45.79 45.91 9,638 +0.12(+0.26%)
Oct 11, 2021 45.51 46.17 45.50 45.79 5,399 +0.24(+0.53%)
Oct 08, 2021 45.81 45.81 45.26 45.55 8,954 +0.13(+0.29%)
Oct 07, 2021 45.14 45.97 45.14 45.42 10,443 +0.69(+1.54%)
Oct 06, 2021 44.77 45.16 44.70 44.73 6,564 -0.55(-1.21%)
Oct 05, 2021 45.31 45.60 44.81 45.28 7,111 +0.26(+0.58%)
Oct 04, 2021 45.60 45.60 44.95 45.02 8,300 -0.80(-1.74%)
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.