Skip to main content

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 (%)
Jan 29, 2021 56.80 57.54 55.20 55.90 30,170 +0.26(+0.48%)
Jan 28, 2021 57.02 57.17 55.29 55.64 29,958 -1.17(-2.05%)
Jan 27, 2021 56.64 60.64 55.88 56.81 37,234 -0.74(-1.28%)
Jan 26, 2021 57.81 58.79 57.07 57.54 36,613 +0.14(+0.24%)
Jan 25, 2021 56.37 57.41 55.68 57.41 36,361 +1.58(+2.82%)
Jan 22, 2021 55.00 56.08 55.00 55.83 29,769 +0.40(+0.72%)
Jan 21, 2021 56.82 56.82 55.20 55.43 39,064 -1.07(-1.89%)
Jan 20, 2021 57.11 57.26 56.24 56.50 22,264 -0.27(-0.47%)
Jan 19, 2021 56.41 57.04 56.41 56.77 116,463 +0.67(+1.19%)
Jan 15, 2021 56.43 57.16 55.60 56.10 21,750 -0.57(-1.00%)
Jan 14, 2021 54.96 56.75 54.96 56.67 24,416 +1.85(+3.37%)
Jan 13, 2021 55.23 55.73 54.82 54.82 13,866 -0.22(-0.40%)
Jan 12, 2021 54.57 55.40 54.57 55.04 21,443 +0.47(+0.86%)
Jan 11, 2021 54.48 55.01 53.96 54.57 34,446 -0.46(-0.83%)
Jan 08, 2021 54.88 55.65 53.87 55.03 24,557 +0.17(+0.31%)
Jan 07, 2021 52.87 54.86 52.87 54.86 38,191 +2.25(+4.29%)
Jan 06, 2021 51.12 53.37 51.12 52.61 43,023 +1.18(+2.29%)
Jan 05, 2021 51.15 51.67 51.05 51.43 31,411 +0.10(+0.19%)
Jan 04, 2021 51.31 51.93 50.85 51.33 26,811 +0.22(+0.43%)
Dec 31, 2020 51.11 51.11 51.11 19,415 -1.33(-2.53%)
Dec 30, 2020 51.84 52.94 51.84 52.44 19,415 +0.81(+1.57%)
Dec 29, 2020 52.83 53.12 51.21 51.63 35,355 -1.09(-2.06%)
Dec 28, 2020 54.45 54.45 52.72 52.72 21,403 -1.30(-2.40%)
Dec 24, 2020 54.51 54.90 53.82 54.01 7,116 -0.45(-0.82%)
Dec 23, 2020 54.65 54.65 53.60 54.46 12,522 -0.02(-0.04%)
Dec 22, 2020 53.83 54.92 53.72 54.48 24,018 +0.90(+1.68%)
Dec 21, 2020 52.58 53.60 52.31 53.58 25,638 +0.20(+0.37%)
Dec 18, 2020 53.57 53.89 53.12 53.39 23,755 -0.17(-0.32%)
Dec 17, 2020 52.75 53.57 52.58 53.55 23,106 +0.88(+1.67%)
Dec 16, 2020 53.45 53.45 52.39 52.68 20,789 -0.48(-0.90%)
Dec 15, 2020 53.44 53.44 52.18 53.16 24,015 +0.32(+0.60%)
Dec 14, 2020 52.58 54.09 52.58 52.84 54,644 +1.15(+2.23%)
Dec 11, 2020 51.64 52.27 51.36 51.68 20,648 -0.07(-0.13%)
Dec 10, 2020 49.98 51.82 49.98 51.75 29,698 +1.68(+3.36%)
Dec 09, 2020 51.49 51.65 49.44 50.07 19,169 -0.79(-1.55%)
Dec 08, 2020 49.48 50.96 49.48 50.86 23,210 +1.18(+2.37%)
Dec 07, 2020 49.44 50.49 49.11 49.68 50,347 +0.58(+1.18%)
Dec 04, 2020 48.49 49.16 48.49 49.11 22,452 +0.66(+1.36%)
Dec 03, 2020 48.22 48.70 48.22 48.45 18,689 +0.11(+0.23%)
Dec 02, 2020 48.74 48.74 47.96 48.34 30,599 -0.45(-0.92%)
Dec 01, 2020 49.38 49.38 48.67 48.79 16,136 -0.19(-0.39%)
Nov 30, 2020 48.70 49.01 47.86 48.98 25,733 +0.55(+1.13%)
Nov 27, 2020 47.55 48.50 47.55 48.43 21,149 +1.26(+2.67%)
Nov 25, 2020 47.03 47.45 47.00 47.17 19,345 +0.36(+0.77%)
Nov 24, 2020 47.09 47.37 46.66 46.81 24,203 -0.22(-0.48%)
Nov 23, 2020 47.30 47.55 46.74 47.03 38,692 -0.14(-0.31%)
Nov 20, 2020 46.32 47.24 46.30 47.18 15,335 +0.55(+1.17%)
Nov 19, 2020 46.57 46.98 46.28 46.63 15,596 +0.40(+0.87%)
Nov 18, 2020 47.52 47.64 46.17 46.23 28,679 -0.87(-1.85%)
Nov 17, 2020 46.41 47.11 46.03 47.10 15,419 +0.29(+0.62%)
Nov 16, 2020 47.43 47.43 46.39 46.81 26,117 -0.04(-0.08%)
Nov 13, 2020 47.01 47.22 46.58 46.85 20,547 +0.25(+0.53%)
Nov 12, 2020 46.87 47.41 46.39 46.60 14,201 -0.24(-0.51%)
Nov 11, 2020 46.89 46.89 46.07 46.84 16,153 +0.40(+0.86%)
Nov 10, 2020 46.07 46.48 45.37 46.44 42,195 +0.12(+0.26%)
Nov 09, 2020 48.93 48.93 46.25 46.32 30,813 +0.34(+0.74%)
Nov 06, 2020 46.68 46.70 45.89 45.98 58,336 -1.39(-2.93%)
Nov 05, 2020 47.98 48.08 46.70 47.37 58,217 +0.09(+0.19%)
Nov 04, 2020 45.38 47.68 44.90 47.28 60,454 +2.46(+5.48%)
Nov 03, 2020 43.96 44.90 43.69 44.82 39,881 +1.25(+2.86%)
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.