Alps Medical Breakthroughs ETF (NY: SBIO )

35.75 +0.15 (+0.42%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 29.84 30.36 29.76 30.31 6,629 +0.14(+0.46%)
Dec 29, 2022 29.20 30.41 29.20 30.17 14,479 +1.24(+4.29%)
Dec 28, 2022 28.74 29.01 28.60 28.93 33,258 +0.14(+0.48%)
Dec 27, 2022 29.20 29.28 28.75 28.79 10,675 -0.48(-1.65%)
Dec 23, 2022 29.64 29.83 29.11 29.27 13,301 -0.59(-1.96%)
Dec 22, 2022 29.33 29.87 29.12 29.86 18,821 +0.20(+0.66%)
Dec 21, 2022 28.91 29.77 28.74 29.66 27,175 +0.68(+2.33%)
Dec 20, 2022 28.11 29.05 28.11 28.98 7,655 +0.67(+2.37%)
Dec 19, 2022 29.46 29.46 28.23 28.31 15,419 -1.14(-3.87%)
Dec 16, 2022 29.19 29.45 28.85 29.45 6,350 +0.21(+0.73%)
Dec 15, 2022 29.71 29.82 29.20 29.24 12,015 -0.95(-3.15%)
Dec 14, 2022 30.17 30.42 29.87 30.19 10,134 +0.09(+0.28%)
Dec 13, 2022 29.89 30.18 29.62 30.11 8,405 +0.53(+1.78%)
Dec 12, 2022 28.90 29.62 28.90 29.58 142,678 +0.58(+2.00%)
Dec 09, 2022 29.52 29.58 29.00 29.00 23,086 -0.75(-2.53%)
Dec 08, 2022 29.78 29.87 29.68 29.75 23,193 +0.08(+0.26%)
Dec 07, 2022 29.93 29.99 29.59 29.68 8,821 +0.19(+0.66%)
Dec 06, 2022 29.86 30.03 29.40 29.48 12,342 -1.05(-3.43%)
Dec 05, 2022 31.56 31.56 30.40 30.53 6,365 -1.17(-3.69%)
Dec 02, 2022 30.50 31.70 30.50 31.70 21,860 +0.89(+2.90%)
Dec 01, 2022 31.17 31.19 30.57 30.80 8,732 -0.37(-1.20%)
Nov 30, 2022 30.20 31.18 30.18 31.18 110,275 +1.41(+4.72%)
Nov 29, 2022 29.92 30.36 29.74 29.77 8,579 -0.03(-0.10%)
Nov 28, 2022 30.20 30.60 29.65 29.80 12,322 -0.49(-1.61%)
Nov 25, 2022 30.22 30.40 30.19 30.29 6,024 -0.04(-0.14%)
Nov 23, 2022 30.54 30.54 30.10 30.33 11,879 +0.01(+0.02%)
Nov 22, 2022 30.04 30.34 29.71 30.33 21,263 +0.49(+1.63%)
Nov 21, 2022 30.27 30.27 29.77 29.84 6,225 -0.37(-1.21%)
Nov 18, 2022 30.51 30.51 30.20 30.20 5,883 +0.26(+0.88%)
Nov 17, 2022 30.00 30.09 29.75 29.94 6,824 -0.45(-1.50%)
Nov 16, 2022 31.03 31.13 30.35 30.40 13,234 -0.74(-2.37%)
Nov 15, 2022 31.72 31.72 30.84 31.13 206,143 +0.16(+0.50%)
Nov 14, 2022 31.09 31.60 30.98 30.98 19,240 -0.46(-1.46%)
Nov 11, 2022 30.60 31.73 30.59 31.44 207,926 +0.70(+2.28%)
Nov 10, 2022 29.92 30.75 29.91 30.74 8,621 +1.94(+6.73%)
Nov 09, 2022 29.28 29.39 28.76 28.80 12,233 -0.78(-2.64%)
Nov 08, 2022 29.54 30.03 29.40 29.58 7,522 +0.13(+0.44%)
Nov 07, 2022 29.63 29.81 29.45 29.45 4,877 +0.01(+0.02%)
Nov 04, 2022 30.53 30.53 29.03 29.45 6,018 -0.65(-2.15%)
Nov 03, 2022 29.96 30.30 29.96 30.09 37,111 -0.28(-0.93%)
Nov 02, 2022 30.98 30.38 30.38 7,277 -0.58(-1.88%)
Nov 01, 2022 30.99 31.32 30.90 30.96 13,630 +0.31(+1.01%)
Oct 31, 2022 30.99 31.05 30.63 30.65 3,960 -0.59(-1.89%)
Oct 28, 2022 30.28 31.24 30.28 31.24 2,502 +1.05(+3.47%)
Oct 27, 2022 30.83 30.83 30.19 30.19 10,543 -0.25(-0.82%)
Oct 26, 2022 30.10 31.15 30.10 30.44 3,278 +0.42(+1.40%)
Oct 25, 2022 29.75 30.22 29.75 30.02 5,634 +0.63(+2.14%)
Oct 24, 2022 29.77 29.77 28.61 29.39 11,349 -0.18(-0.61%)
Oct 21, 2022 29.07 29.58 28.89 29.57 3,780 +0.66(+2.28%)
Oct 20, 2022 29.23 29.63 28.82 28.91 3,692 -0.05(-0.18%)
Oct 19, 2022 29.64 30.00 28.88 28.96 5,766 -1.51(-4.97%)
Oct 18, 2022 31.05 31.05 30.41 30.48 9,277 +0.05(+0.17%)
Oct 17, 2022 30.02 30.43 29.87 30.43 6,060 +1.00(+3.38%)
Oct 14, 2022 30.93 30.93 29.43 29.43 6,363 -0.84(-2.76%)
Oct 13, 2022 29.00 30.27 28.98 30.27 7,370 +0.50(+1.70%)
Oct 12, 2022 29.51 29.79 29.04 29.76 6,048 +0.26(+0.89%)
Oct 11, 2022 29.23 29.95 28.87 29.50 8,534 +0.08(+0.27%)
Oct 10, 2022 29.83 29.83 29.20 29.42 12,246 -0.45(-1.51%)
Oct 07, 2022 30.48 30.67 29.80 29.87 14,955 -1.32(-4.23%)
Oct 06, 2022 30.87 31.34 30.87 31.19 9,395 +0.15(+0.47%)
Oct 05, 2022 30.77 31.17 30.30 31.05 63,633 -0.14(-0.45%)
Oct 04, 2022 30.69 31.19 30.66 31.19 21,045 +1.06(+3.51%)
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.