Skip to main content

Alps Medical Breakthroughs ETF (NY: SBIO )

30.85 -0.92 (-2.90%)
Streaming Delayed Price Updated: 12:15 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 31.66 31.82 31.54 31.66 4,458 +0.38(+1.21%)
Aug 30, 2022 31.97 32.00 31.05 31.28 11,249 -0.52(-1.62%)
Aug 29, 2022 31.78 32.26 31.76 31.80 14,784 -0.30(-0.95%)
Aug 26, 2022 33.49 33.49 32.09 32.10 26,221 -1.40(-4.17%)
Aug 25, 2022 33.71 33.71 33.36 33.50 5,456 -0.30(-0.89%)
Aug 24, 2022 33.55 33.98 33.45 33.80 39,545 +0.66(+2.00%)
Aug 23, 2022 32.49 33.36 32.41 33.14 10,834 +0.76(+2.34%)
Aug 22, 2022 32.60 32.91 32.28 32.38 19,696 -0.61(-1.85%)
Aug 19, 2022 33.24 33.24 32.79 32.99 31,437 -0.59(-1.76%)
Aug 18, 2022 33.78 33.78 33.05 33.58 9,996 -0.16(-0.46%)
Aug 17, 2022 34.18 34.25 33.69 33.74 11,130 -0.88(-2.55%)
Aug 16, 2022 35.38 35.38 34.49 34.62 11,753 -0.84(-2.37%)
Aug 15, 2022 34.92 35.51 34.79 35.46 15,205 +0.43(+1.24%)
Aug 12, 2022 34.28 35.04 34.20 35.03 15,617 +1.13(+3.34%)
Aug 11, 2022 35.03 35.03 33.75 33.89 13,281 -1.05(-3.02%)
Aug 10, 2022 34.50 34.95 34.28 34.95 16,769 +1.13(+3.34%)
Aug 09, 2022 34.37 34.52 33.27 33.82 19,235 -1.18(-3.37%)
Aug 08, 2022 34.82 35.47 34.42 35.00 62,571 +0.87(+2.54%)
Aug 05, 2022 32.04 34.15 31.83 34.13 30,582 +1.59(+4.87%)
Aug 04, 2022 31.49 32.63 31.49 32.55 20,676 +1.71(+5.54%)
Aug 03, 2022 30.47 31.48 30.47 30.84 30,280 +1.00(+3.35%)
Aug 02, 2022 29.00 30.06 28.83 29.84 59,109 +0.70(+2.40%)
Aug 01, 2022 29.55 30.05 29.03 29.14 8,024 -0.70(-2.34%)
Jul 29, 2022 30.21 30.26 29.42 29.84 17,990 -0.55(-1.79%)
Jul 28, 2022 31.01 31.01 29.74 30.38 8,995 -0.48(-1.54%)
Jul 27, 2022 30.16 30.95 30.16 30.86 17,218 +0.64(+2.13%)
Jul 26, 2022 29.84 30.76 29.69 30.22 29,307 +0.27(+0.90%)
Jul 25, 2022 30.04 30.06 29.57 29.95 8,547 -0.06(-0.21%)
Jul 22, 2022 31.04 31.06 30.00 30.01 6,340 -1.16(-3.73%)
Jul 21, 2022 31.22 31.39 30.92 31.17 8,404 -0.13(-0.40%)
Jul 20, 2022 30.95 32.00 30.84 31.30 20,572 +0.35(+1.14%)
Jul 19, 2022 29.83 30.95 29.82 30.95 13,101 +1.30(+4.38%)
Jul 18, 2022 30.81 30.88 29.50 29.65 9,526 -0.78(-2.57%)
Jul 15, 2022 30.56 30.56 29.51 30.43 10,189 +0.26(+0.87%)
Jul 14, 2022 30.33 30.41 29.92 30.17 12,143 -0.83(-2.67%)
Jul 13, 2022 29.63 31.19 29.63 31.00 37,177 +0.65(+2.13%)
Jul 12, 2022 30.06 30.52 29.16 30.35 43,178 +0.42(+1.41%)
Jul 11, 2022 31.11 31.11 29.93 29.93 9,459 -1.53(-4.86%)
Jul 08, 2022 30.84 31.46 30.80 31.46 30,856 +0.33(+1.05%)
Jul 07, 2022 30.41 31.43 30.41 31.13 14,832 +0.98(+3.25%)
Jul 06, 2022 30.27 30.95 29.94 30.15 15,756 -0.02(-0.07%)
Jul 05, 2022 28.11 30.20 28.11 30.17 50,818 +1.69(+5.93%)
Jul 01, 2022 27.75 28.56 27.75 28.48 14,805 +0.79(+2.85%)
Jun 30, 2022 27.37 27.99 27.14 27.69 22,166 -0.20(-0.72%)
Jun 29, 2022 27.65 28.00 27.23 27.89 16,715 +0.23(+0.83%)
Jun 28, 2022 28.56 28.56 27.49 27.66 17,160 -0.78(-2.74%)
Jun 27, 2022 28.41 28.72 27.87 28.44 12,678 +0.10(+0.35%)
Jun 24, 2022 28.64 28.64 27.51 28.34 9,614 +0.12(+0.43%)
Jun 23, 2022 26.76 28.22 26.69 28.22 13,322 +1.59(+5.97%)
Jun 22, 2022 25.66 27.07 25.32 26.63 23,043 +0.51(+1.95%)
Jun 21, 2022 25.87 26.82 25.87 26.12 16,868 +0.64(+2.51%)
Jun 17, 2022 24.57 26.02 24.57 25.48 36,854 +1.38(+5.73%)
Jun 16, 2022 24.10 24.16 23.59 24.10 14,690 -0.70(-2.83%)
Jun 15, 2022 24.39 25.00 24.07 24.80 33,508 +0.81(+3.38%)
Jun 14, 2022 24.06 24.08 23.58 23.99 68,682 -0.01(-0.04%)
Jun 13, 2022 24.65 24.65 23.62 24.00 21,669 -1.23(-4.88%)
Jun 10, 2022 25.88 25.88 25.04 25.23 59,108 -1.17(-4.43%)
Jun 09, 2022 26.86 27.14 26.40 26.40 21,922 -0.87(-3.19%)
Jun 08, 2022 26.99 27.85 26.99 27.27 26,250 +0.15(+0.55%)
Jun 07, 2022 25.88 27.14 25.88 27.12 23,664 +1.31(+5.08%)
Jun 06, 2022 26.97 26.97 25.73 25.81 25,056 -0.95(-3.55%)
Jun 03, 2022 25.76 26.79 25.76 26.76 59,095 +0.98(+3.80%)
Jun 02, 2022 25.23 25.89 25.15 25.78 18,442 +0.36(+1.42%)
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.