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 (%)
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%)
Sep 01, 2021 46.99 47.66 46.81 47.65 19,572 +0.84(+1.79%)
Aug 31, 2021 46.43 47.22 46.43 46.81 22,295 +0.56(+1.21%)
Aug 30, 2021 46.63 47.04 46.19 46.25 7,892 -0.29(-0.62%)
Aug 27, 2021 45.38 46.89 45.38 46.54 27,588 +1.36(+3.00%)
Aug 26, 2021 45.29 46.22 45.18 45.18 10,959 -0.20(-0.44%)
Aug 25, 2021 44.72 45.57 44.72 45.38 12,660 +0.51(+1.13%)
Aug 24, 2021 44.84 44.88 44.17 44.88 15,874 +0.21(+0.47%)
Aug 23, 2021 43.31 44.90 43.31 44.67 33,843 +1.98(+4.63%)
Aug 20, 2021 41.50 42.99 41.44 42.69 15,478 +1.23(+2.97%)
Aug 19, 2021 42.07 42.47 41.46 41.46 30,102 -1.03(-2.43%)
Aug 18, 2021 43.10 43.54 42.49 42.49 11,238 -0.55(-1.27%)
Aug 17, 2021 42.12 43.06 41.74 43.04 40,076 +0.56(+1.32%)
Aug 16, 2021 43.42 43.45 42.47 42.48 30,483 -1.14(-2.61%)
Aug 13, 2021 44.06 44.15 43.55 43.62 16,307 -0.19(-0.43%)
Aug 12, 2021 43.78 44.00 43.33 43.81 19,855 +0.11(+0.25%)
Aug 11, 2021 44.00 44.00 43.42 43.70 19,266 -0.23(-0.53%)
Aug 10, 2021 44.73 44.73 43.76 43.93 9,301 -0.44(-0.98%)
Aug 09, 2021 44.25 44.79 44.15 44.37 10,094 +0.14(+0.32%)
Aug 06, 2021 44.73 44.90 44.13 44.23 13,757 -0.58(-1.29%)
Aug 05, 2021 43.58 44.88 43.58 44.81 17,461 +1.20(+2.75%)
Aug 04, 2021 43.56 44.21 43.49 43.61 14,487 -0.09(-0.21%)
Aug 03, 2021 43.84 43.90 43.12 43.70 18,739 -0.10(-0.22%)
Aug 02, 2021 44.19 44.28 43.79 43.79 8,570 -0.12(-0.28%)
Jul 30, 2021 44.33 44.58 43.89 43.92 8,183 -0.78(-1.74%)
Jul 29, 2021 45.62 46.08 44.70 44.70 12,290 -0.79(-1.73%)
Jul 28, 2021 43.90 45.73 43.90 45.48 18,694 +1.71(+3.90%)
Jul 27, 2021 44.21 44.36 43.04 43.78 15,473 -0.72(-1.62%)
Jul 26, 2021 45.53 45.61 44.50 44.50 18,551 -1.11(-2.44%)
Jul 23, 2021 46.29 46.29 45.46 45.61 14,131 -0.57(-1.23%)
Jul 22, 2021 46.91 46.91 46.13 46.18 14,588 -1.08(-2.28%)
Jul 21, 2021 46.84 47.26 46.25 47.26 11,105 +0.48(+1.02%)
Jul 20, 2021 45.70 46.78 45.70 46.78 16,369 +1.22(+2.67%)
Jul 19, 2021 44.94 46.20 44.80 45.56 19,904 +0.07(+0.15%)
Jul 16, 2021 45.81 46.09 45.33 45.49 17,529 -0.25(-0.55%)
Jul 15, 2021 45.89 45.89 44.95 45.74 52,636 -0.20(-0.43%)
Jul 14, 2021 47.66 47.66 45.89 45.94 20,409 -1.42(-2.99%)
Jul 13, 2021 47.79 47.93 47.34 47.36 13,839 -1.06(-2.18%)
Jul 12, 2021 48.99 48.99 48.31 48.42 10,139 -0.57(-1.16%)
Jul 09, 2021 48.37 49.09 48.37 48.99 11,661 +0.80(+1.66%)
Jul 08, 2021 47.15 48.39 47.09 48.19 17,297 +0.13(+0.27%)
Jul 07, 2021 48.65 48.97 47.59 48.06 34,080 -0.62(-1.27%)
Jul 06, 2021 49.67 49.67 48.62 48.68 11,225 -0.84(-1.69%)
Jul 02, 2021 49.94 49.94 49.20 49.51 7,875 -0.30(-0.60%)
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.