Skip to main content

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 (%)
Jun 30, 2023 31.56 31.72 31.48 31.48 7,236 +0.44(+1.43%)
Jun 29, 2023 31.43 31.52 31.03 31.03 4,574 -0.45(-1.42%)
Jun 28, 2023 31.17 31.48 31.17 31.48 2,320 +0.15(+0.48%)
Jun 27, 2023 31.01 31.42 30.96 31.33 20,723 -0.02(-0.06%)
Jun 26, 2023 31.91 31.91 31.31 31.35 9,117 -0.74(-2.31%)
Jun 23, 2023 32.30 32.50 32.09 32.09 6,189 -0.63(-1.92%)
Jun 22, 2023 32.76 33.02 32.57 32.71 4,760 -0.09(-0.26%)
Jun 21, 2023 32.60 32.93 32.25 32.80 8,272 -0.13(-0.38%)
Jun 20, 2023 32.51 32.94 32.43 32.93 15,722 +0.27(+0.82%)
Jun 16, 2023 33.25 33.25 32.58 32.66 5,580 -0.49(-1.49%)
Jun 15, 2023 32.95 33.32 32.77 33.15 10,010 +1.12(+3.48%)
May 08, 2023 31.88 32.04 31.88 32.04 5,270 +0.08(+0.26%)
May 05, 2023 31.46 32.01 31.46 31.96 3,407 +0.68(+2.17%)
May 04, 2023 31.02 31.28 30.64 31.28 6,846 +0.29(+0.94%)
May 03, 2023 30.08 31.27 30.08 30.99 40,041 +1.26(+4.23%)
May 02, 2023 30.06 30.19 29.67 29.73 6,309 -0.81(-2.65%)
May 01, 2023 29.90 30.70 29.90 30.54 8,903 +0.64(+2.13%)
Apr 28, 2023 29.16 30.01 29.09 29.90 4,029 +0.54(+1.84%)
Apr 27, 2023 29.70 29.73 29.34 29.36 7,505 -0.23(-0.78%)
Apr 26, 2023 29.79 29.79 29.38 29.59 7,129 -0.14(-0.48%)
Apr 25, 2023 30.03 30.30 29.64 29.73 8,111 -0.41(-1.36%)
Apr 24, 2023 30.31 30.35 29.76 30.14 26,623 -0.20(-0.67%)
Apr 21, 2023 29.79 30.35 29.79 30.35 5,302 +0.62(+2.07%)
Apr 20, 2023 29.70 29.83 29.59 29.73 30,889 -0.34(-1.13%)
Apr 19, 2023 29.54 30.18 29.54 30.07 5,740 +0.21(+0.72%)
Apr 18, 2023 29.47 29.86 29.47 29.86 7,709 +0.28(+0.94%)
Apr 17, 2023 28.11 29.62 28.11 29.58 8,086 +2.05(+7.44%)
Apr 14, 2023 27.78 27.78 27.35 27.53 15,392 -0.54(-1.91%)
Apr 13, 2023 26.93 28.26 26.93 28.07 7,533 +1.18(+4.40%)
Apr 12, 2023 27.10 27.58 26.89 26.89 4,890 -0.22(-0.79%)
Apr 11, 2023 26.99 27.17 26.94 27.10 5,297 +0.29(+1.10%)
Apr 10, 2023 26.87 26.87 26.68 26.81 5,961 -0.18(-0.65%)
Apr 06, 2023 26.59 26.99 26.59 26.98 6,957 +0.40(+1.52%)
Apr 05, 2023 26.91 26.99 26.47 26.58 4,989 -0.26(-0.97%)
Apr 04, 2023 27.49 27.49 26.65 26.84 7,150 -0.59(-2.17%)
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.