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 (%)
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%)
Oct 03, 2022 30.40 30.46 29.84 30.13 9,081 +0.07(+0.24%)
Sep 30, 2022 30.76 30.99 30.02 30.06 10,281 +0.27(+0.90%)
Sep 29, 2022 30.20 30.20 29.51 29.79 17,154 -0.80(-2.60%)
Sep 28, 2022 29.69 30.72 29.69 30.59 15,668 +1.46(+5.00%)
Sep 27, 2022 28.95 29.47 28.84 29.13 10,233 +0.69(+2.41%)
Sep 26, 2022 28.85 29.63 28.44 28.44 18,322 -0.45(-1.55%)
Sep 23, 2022 29.20 29.20 28.34 28.89 23,719 -0.73(-2.45%)
Sep 22, 2022 29.87 29.87 29.26 29.62 36,749 -0.47(-1.57%)
Sep 21, 2022 31.41 31.41 30.09 30.09 47,077 -1.13(-3.63%)
Sep 20, 2022 31.03 31.32 30.91 31.22 11,490 +0.10(+0.32%)
Sep 19, 2022 31.20 31.24 30.61 31.12 58,933 -0.41(-1.29%)
Sep 16, 2022 32.17 32.17 31.26 31.53 10,163 -1.18(-3.61%)
Sep 15, 2022 32.40 33.01 32.26 32.71 5,015 +0.16(+0.48%)
Sep 14, 2022 31.89 32.65 31.89 32.55 5,260 +0.44(+1.37%)
Sep 13, 2022 32.62 32.77 31.96 32.11 7,596 -1.30(-3.89%)
Sep 12, 2022 33.14 33.41 32.82 33.41 8,014 +0.55(+1.68%)
Sep 09, 2022 33.03 33.17 32.82 32.86 8,131 +0.12(+0.36%)
Sep 08, 2022 31.72 32.74 31.72 32.74 14,073 +0.76(+2.38%)
Sep 07, 2022 30.85 31.98 30.85 31.98 5,675 +1.08(+3.51%)
Sep 06, 2022 31.96 31.96 30.90 30.90 22,766 -0.91(-2.86%)
Sep 02, 2022 32.58 32.67 31.74 31.81 16,353 -0.40(-1.23%)
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.