Skip to main content

Alps Medical Breakthroughs ETF (NY: SBIO )

35.76 +0.16 (+0.45%)
Streaming Delayed Price Updated: 1:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 33.82 34.16 33.56 33.56 7,924 -0.14(-0.41%)
Mar 30, 2022 34.51 34.98 33.70 33.70 14,093 -0.97(-2.79%)
Mar 29, 2022 33.62 34.76 33.62 34.67 12,497 +1.36(+4.07%)
Mar 28, 2022 33.54 33.95 32.79 33.31 54,879 -0.20(-0.60%)
Mar 25, 2022 34.22 34.22 33.51 33.51 16,370 -0.77(-2.24%)
Mar 24, 2022 33.76 34.29 33.35 34.28 43,996 +0.76(+2.26%)
Mar 23, 2022 33.96 34.52 33.52 33.52 15,118 -0.68(-1.98%)
Mar 22, 2022 32.96 34.26 32.96 34.20 9,909 +1.07(+3.22%)
Mar 21, 2022 34.24 34.24 33.10 33.13 9,413 -1.32(-3.82%)
Mar 18, 2022 33.39 34.58 33.39 34.45 9,133 +0.88(+2.62%)
Mar 17, 2022 32.22 33.57 32.22 33.57 18,920 +1.08(+3.32%)
Mar 16, 2022 31.48 32.49 31.38 32.49 25,052 +1.55(+5.00%)
Mar 15, 2022 30.71 30.97 30.39 30.95 19,107 +0.30(+0.98%)
Mar 14, 2022 32.04 32.17 30.38 30.65 18,551 -1.39(-4.33%)
Mar 11, 2022 33.53 33.53 32.04 32.04 11,032 -1.15(-3.46%)
Mar 10, 2022 32.84 33.19 32.50 33.18 7,787 -0.09(-0.27%)
Mar 09, 2022 32.19 33.39 32.18 33.27 14,872 +1.84(+5.84%)
Mar 08, 2022 31.22 32.36 30.64 31.44 18,199 +0.17(+0.54%)
Mar 07, 2022 31.21 31.72 31.06 31.27 28,883 +0.06(+0.19%)
Mar 04, 2022 31.97 32.00 31.16 31.21 19,528 -1.14(-3.52%)
Mar 03, 2022 32.82 32.97 32.14 32.34 110,909 -1.05(-3.14%)
Mar 02, 2022 33.29 33.64 33.06 33.39 11,418 +0.14(+0.42%)
Mar 01, 2022 33.43 33.92 33.09 33.25 9,106 -0.28(-0.83%)
Feb 28, 2022 32.87 33.76 32.75 33.53 83,745 +0.28(+0.84%)
Feb 25, 2022 32.89 33.25 32.72 33.25 16,301 +0.23(+0.69%)
Feb 24, 2022 30.40 33.06 30.40 33.02 27,665 +1.41(+4.45%)
Feb 23, 2022 33.17 33.17 31.57 31.62 25,969 -1.68(-5.03%)
Feb 22, 2022 33.39 33.99 33.29 33.29 17,800 -0.39(-1.15%)
Feb 18, 2022 33.68 0 -0.65(-1.89%)
Feb 17, 2022 35.38 35.38 34.22 34.33 13,913 -1.48(-4.12%)
Feb 16, 2022 35.60 35.92 35.29 35.81 21,128 -0.17(-0.47%)
Feb 15, 2022 35.11 36.12 35.11 35.98 16,464 +1.28(+3.68%)
Feb 14, 2022 35.24 35.53 34.60 34.70 28,510 -0.53(-1.50%)
Feb 11, 2022 35.81 36.36 34.88 35.23 9,185 -0.42(-1.18%)
Feb 10, 2022 35.71 37.29 35.19 35.65 31,515 -0.91(-2.48%)
Feb 09, 2022 35.35 36.63 35.35 36.55 56,332 +1.63(+4.66%)
Feb 08, 2022 34.95 34.96 34.22 34.93 11,995 +0.02(+0.06%)
Feb 07, 2022 33.90 35.12 33.90 34.91 35,198 +0.96(+2.82%)
Feb 04, 2022 33.56 34.17 33.10 33.95 20,858 +0.63(+1.89%)
Feb 03, 2022 33.52 33.29 33.32 17,969 -0.78(-2.28%)
Feb 02, 2022 35.34 35.35 34.03 34.10 66,290 -1.25(-3.53%)
Feb 01, 2022 34.85 35.44 34.41 35.35 23,869 +0.62(+1.78%)
Jan 31, 2022 32.87 34.77 34.73 21,181 +1.63(+4.91%)
Jan 28, 2022 32.05 33.10 31.47 33.10 47,660 +1.15(+3.59%)
Jan 27, 2022 33.86 34.10 31.93 31.96 38,570 -1.26(-3.79%)
Jan 26, 2022 34.38 35.00 33.04 33.21 24,383 -0.71(-2.08%)
Jan 25, 2022 33.80 34.41 33.14 33.92 38,881 -0.37(-1.08%)
Jan 24, 2022 32.92 34.40 31.89 34.29 54,124 +0.60(+1.78%)
Jan 21, 2022 34.18 34.81 33.61 33.69 47,166 -0.79(-2.29%)
Jan 20, 2022 35.70 36.35 34.36 34.48 40,672 -0.87(-2.46%)
Jan 19, 2022 35.73 36.32 35.29 35.35 34,047 -0.22(-0.62%)
Jan 18, 2022 37.31 37.31 35.48 35.57 30,839 -2.20(-5.84%)
Jan 14, 2022 37.77 0 +0.93(+2.52%)
Jan 13, 2022 37.69 38.07 36.82 36.84 25,673 -0.71(-1.88%)
Jan 12, 2022 38.75 38.75 37.54 37.55 21,338 -1.13(-2.92%)
Jan 11, 2022 38.39 39.13 38.16 38.68 14,618 +0.29(+0.75%)
Jan 10, 2022 38.42 38.42 37.50 38.39 48,172 -0.40(-1.03%)
Jan 07, 2022 39.77 40.42 38.79 38.79 20,042 -1.12(-2.80%)
Jan 06, 2022 39.80 40.42 38.87 39.91 18,856 +0.24(+0.60%)
Jan 05, 2022 41.73 42.25 39.67 39.67 42,116 -2.15(-5.15%)
Jan 04, 2022 43.26 43.40 41.55 41.82 23,160 -1.59(-3.67%)
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.