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 (%)
Sep 28, 2018 37.84 38.23 37.78 38.21 65,228 +0.37(+0.97%)
Sep 27, 2018 37.55 38.02 37.41 37.84 38,130 +0.31(+0.83%)
Sep 26, 2018 38.01 38.01 37.50 37.53 59,266 -0.30(-0.80%)
Sep 25, 2018 37.73 37.98 37.65 37.83 68,470 +0.26(+0.70%)
Sep 24, 2018 36.67 37.59 36.67 37.57 63,550 +1.20(+3.31%)
Sep 21, 2018 36.85 36.85 36.30 36.36 67,186 -0.44(-1.19%)
Sep 20, 2018 36.30 36.80 36.20 36.80 47,067 +0.77(+2.13%)
Sep 19, 2018 35.89 36.30 35.89 36.03 32,526 +0.13(+0.35%)
Sep 18, 2018 35.59 36.01 35.59 35.91 63,584 +0.35(+0.98%)
Sep 17, 2018 36.16 36.16 35.48 35.56 64,628 -0.60(-1.65%)
Sep 14, 2018 36.29 36.41 36.03 36.15 36,375 -0.14(-0.39%)
Sep 13, 2018 36.36 36.46 36.16 36.29 41,760 -0.05(-0.13%)
Sep 12, 2018 36.40 36.48 36.04 36.34 34,540 +0.10(+0.27%)
Sep 11, 2018 36.20 36.44 36.00 36.25 26,497 +0.14(+0.38%)
Sep 10, 2018 36.15 36.22 35.91 36.11 58,160 +0.12(+0.32%)
Sep 07, 2018 35.98 36.48 35.83 35.99 63,786 -0.06(-0.16%)
Sep 06, 2018 37.26 37.26 36.01 36.05 79,791 -1.05(-2.84%)
Sep 05, 2018 37.26 37.26 36.76 37.10 41,065 -0.12(-0.33%)
Sep 04, 2018 37.47 37.48 36.82 37.23 36,332 -0.33(-0.88%)
Aug 31, 2018 37.56 37.56 37.56 0 +0.29(+0.78%)
Aug 30, 2018 37.13 37.49 37.13 37.26 47,392 +0.06(+0.16%)
Aug 29, 2018 36.92 37.26 36.88 37.21 67,156 +0.31(+0.84%)
Aug 28, 2018 36.85 36.98 36.63 36.90 30,925 +0.05(+0.13%)
Aug 27, 2018 36.39 36.98 36.39 36.85 90,823 +0.46(+1.27%)
Aug 24, 2018 36.45 36.61 36.10 36.39 93,257 +0.00(+0.01%)
Aug 23, 2018 36.68 36.77 36.25 36.38 37,054 -0.34(-0.92%)
Aug 22, 2018 36.13 36.76 36.07 36.72 63,002 +0.45(+1.23%)
Aug 21, 2018 35.76 36.36 35.76 36.27 143,449 +0.49(+1.36%)
Aug 20, 2018 36.13 36.37 35.69 35.79 70,070 -0.34(-0.94%)
Aug 17, 2018 36.14 36.18 35.81 36.13 44,310 +0.02(+0.05%)
Aug 16, 2018 35.98 36.33 35.58 36.11 131,922 +0.27(+0.76%)
Aug 15, 2018 36.43 36.52 35.66 35.84 121,751 -0.69(-1.89%)
Aug 14, 2018 36.58 36.80 36.38 36.53 296,936 +0.15(+0.40%)
Aug 13, 2018 36.69 36.85 36.17 36.38 562,486 -0.16(-0.45%)
Aug 10, 2018 36.59 36.92 36.54 36.55 27,925 -0.22(-0.61%)
Aug 09, 2018 36.81 37.34 36.77 36.77 34,219 +0.00(+0.00%)
Aug 08, 2018 36.88 37.11 36.59 36.77 45,134 +0.02(+0.05%)
Aug 07, 2018 36.78 36.81 36.59 36.75 83,669 +0.23(+0.64%)
Aug 06, 2018 36.25 36.56 36.08 36.52 84,377 +0.32(+0.88%)
Aug 03, 2018 36.64 36.64 36.19 36.20 42,661 -0.43(-1.17%)
Aug 02, 2018 36.19 36.68 36.19 36.62 32,600 +0.24(+0.67%)
Aug 01, 2018 36.33 36.73 36.20 36.38 33,557 -0.02(-0.05%)
Jul 31, 2018 35.77 36.61 35.77 36.40 58,015 +0.74(+2.07%)
Jul 30, 2018 36.15 36.28 35.60 35.66 105,300 -0.47(-1.29%)
Jul 27, 2018 37.34 37.34 35.91 36.13 82,334 -1.11(-2.97%)
Jul 26, 2018 37.10 37.58 36.78 37.24 72,428 +0.14(+0.37%)
Jul 25, 2018 37.07 37.49 36.97 37.10 142,999 +0.16(+0.45%)
Jul 24, 2018 38.33 38.33 36.68 36.93 166,517 -0.93(-2.46%)
Jul 23, 2018 38.14 38.14 37.62 37.87 348,039 +0.05(+0.14%)
Jul 20, 2018 37.70 38.02 37.67 37.81 54,563 +0.11(+0.30%)
Jul 19, 2018 37.41 37.84 37.24 37.70 35,853 +0.07(+0.18%)
Jul 18, 2018 37.62 37.72 37.18 37.63 33,466 +0.07(+0.18%)
Jul 17, 2018 37.02 37.68 37.02 37.57 24,438 +0.35(+0.94%)
Jul 16, 2018 37.53 37.85 37.02 37.22 32,215 -0.45(-1.19%)
Jul 13, 2018 38.06 38.06 37.58 37.66 57,224 -0.21(-0.56%)
Jul 12, 2018 37.48 37.88 37.46 37.88 20,404 +0.53(+1.43%)
Jul 11, 2018 37.18 37.43 37.08 37.34 25,349 +0.00(+0.00%)
Jul 10, 2018 37.71 37.76 37.18 37.34 27,550 -0.28(-0.75%)
Jul 09, 2018 37.83 37.87 37.25 37.62 106,724 -0.08(-0.21%)
Jul 06, 2018 36.96 37.72 36.96 37.70 33,910 +0.79(+2.13%)
Jul 05, 2018 36.95 37.02 36.50 36.92 28,806 +0.23(+0.63%)
Jul 03, 2018 36.68 36.68 36.68 0 +0.26(+0.72%)
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.