Alps Medical Breakthroughs ETF (NY: SBIO )

34.47 -0.87 (-2.46%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 46.84 47.47 46.45 46.50 18,453 -0.23(-0.49%)
May 27, 2021 46.56 46.80 46.04 46.73 17,756 +0.51(+1.11%)
May 26, 2021 45.34 46.25 45.34 46.22 18,177 +0.88(+1.95%)
May 25, 2021 45.89 46.30 45.25 45.33 16,381 -0.45(-0.98%)
May 24, 2021 46.60 46.75 45.70 45.78 29,264 -0.61(-1.31%)
May 21, 2021 46.72 46.80 46.39 46.39 10,226 +0.03(+0.07%)
May 20, 2021 45.54 46.49 45.54 46.36 13,184 +1.11(+2.44%)
May 19, 2021 45.18 45.52 45.08 45.25 11,722 -0.69(-1.50%)
May 18, 2021 45.71 46.88 45.71 45.94 10,584 +0.39(+0.85%)
May 17, 2021 45.05 46.00 45.05 45.55 21,691 +0.26(+0.57%)
May 14, 2021 44.30 45.41 44.30 45.29 13,570 +1.37(+3.11%)
May 13, 2021 44.77 45.11 43.23 43.93 20,998 -0.67(-1.50%)
May 12, 2021 44.85 45.66 44.49 44.60 44,953 -0.66(-1.45%)
May 11, 2021 43.13 45.66 42.42 45.25 59,744 +0.77(+1.73%)
May 10, 2021 45.80 45.80 44.48 44.48 39,169 -1.52(-3.30%)
May 07, 2021 46.24 46.76 45.86 46.00 35,199 -0.21(-0.45%)
May 06, 2021 46.19 46.23 45.05 46.21 40,213 -0.27(-0.58%)
May 05, 2021 47.13 47.57 46.36 46.48 15,728 -0.65(-1.38%)
May 04, 2021 49.16 49.25 47.06 47.13 55,371 -2.41(-4.87%)
May 03, 2021 50.30 50.30 49.46 49.54 19,218 -0.46(-0.92%)
Apr 30, 2021 49.68 50.78 49.68 50.00 56,632 -0.01(-0.02%)
Apr 29, 2021 50.76 50.76 49.51 50.01 9,559 -0.46(-0.90%)
Apr 28, 2021 50.23 50.81 49.68 50.47 16,838 +0.21(+0.41%)
Apr 27, 2021 50.86 50.86 50.09 50.26 19,355 -0.20(-0.39%)
Apr 26, 2021 48.68 50.53 48.68 50.46 17,268 +1.78(+3.65%)
Apr 23, 2021 49.21 49.21 48.42 48.69 18,242 -0.34(-0.69%)
Apr 22, 2021 48.23 50.07 47.89 49.03 26,378 +0.61(+1.26%)
Apr 21, 2021 46.98 48.45 46.65 48.42 20,806 +1.25(+2.64%)
Apr 20, 2021 46.90 47.39 46.37 47.17 17,967 +0.05(+0.11%)
Apr 19, 2021 47.67 48.07 46.74 47.12 20,982 -0.89(-1.85%)
Apr 16, 2021 48.76 48.89 47.67 48.01 21,750 -0.77(-1.57%)
Apr 15, 2021 48.61 49.38 48.52 48.78 27,913 +0.56(+1.16%)
Apr 14, 2021 47.04 49.07 47.04 48.22 55,653 +1.23(+2.61%)
Apr 13, 2021 46.41 47.11 46.02 46.99 57,239 +0.57(+1.22%)
Apr 12, 2021 47.36 47.52 46.18 46.42 33,029 -0.94(-1.98%)
Apr 09, 2021 48.13 48.13 47.14 47.36 24,958 -0.92(-1.90%)
Apr 08, 2021 48.22 48.83 47.90 48.28 22,686 +0.38(+0.79%)
Apr 07, 2021 49.09 49.17 47.89 47.90 39,343 -1.39(-2.81%)
Apr 06, 2021 50.51 50.51 49.25 49.28 20,318 -1.34(-2.64%)
Apr 05, 2021 50.86 50.86 49.97 50.62 20,407 +0.46(+0.91%)
Apr 01, 2021 50.73 51.13 49.81 50.16 27,263 +0.01(+0.02%)
Mar 31, 2021 48.34 50.37 48.34 50.15 21,309 +2.22(+4.64%)
Mar 30, 2021 47.46 48.57 46.70 47.93 49,230 +0.15(+0.32%)
Mar 29, 2021 48.82 48.94 47.50 47.78 25,083 -1.42(-2.88%)
Mar 26, 2021 49.89 50.37 48.03 49.20 39,391 -0.67(-1.34%)
Mar 25, 2021 47.96 49.92 47.67 49.86 48,572 +1.21(+2.48%)
Mar 24, 2021 51.61 51.61 48.63 48.66 88,774 -2.34(-4.60%)
Mar 23, 2021 53.75 53.75 50.73 51.00 53,468 -3.13(-5.79%)
Mar 22, 2021 53.63 54.77 53.62 54.14 21,521 +0.77(+1.44%)
Mar 19, 2021 52.34 53.43 52.34 53.37 16,939 +1.39(+2.67%)
Mar 18, 2021 54.01 54.32 51.92 51.98 25,677 -2.48(-4.56%)
Mar 17, 2021 53.29 54.58 52.78 54.46 13,933 +0.82(+1.53%)
Mar 16, 2021 54.57 54.76 52.98 53.64 16,587 -0.90(-1.65%)
Mar 15, 2021 54.56 54.77 53.87 54.54 26,416 +0.15(+0.28%)
Mar 12, 2021 54.42 54.46 53.48 54.39 10,524 -0.51(-0.93%)
Mar 11, 2021 54.18 54.90 53.64 54.90 25,453 +2.45(+4.68%)
Mar 10, 2021 53.38 53.73 52.27 52.45 21,498 +0.15(+0.29%)
Mar 09, 2021 50.88 52.92 50.88 52.30 29,673 +2.14(+4.26%)
Mar 08, 2021 51.75 52.16 49.91 50.16 32,435 -1.32(-2.56%)
Mar 05, 2021 50.59 51.49 47.85 51.48 83,594 +1.33(+2.65%)
Mar 04, 2021 51.70 52.08 49.33 50.15 123,239 -1.91(-3.66%)
Mar 03, 2021 54.03 54.14 52.05 52.06 53,799 -2.66(-4.87%)
Mar 02, 2021 56.18 56.23 54.54 54.72 37,123 -1.75(-3.09%)
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.