Skip to main content

Alps Medical Breakthroughs ETF (NY: SBIO )

31.63 -0.14 (-0.44%)
Streaming Delayed Price Updated: 9:30 AM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 30.57 31.77 30.57 31.77 21,810 +0.90(+2.90%)
Dec 01, 2022 31.24 31.26 30.64 30.88 8,712 -0.37(-1.20%)
Nov 30, 2022 30.27 31.25 30.25 31.25 110,018 +1.41(+4.72%)
Nov 29, 2022 29.99 30.43 29.81 29.84 8,559 -0.03(-0.10%)
Nov 28, 2022 30.27 30.67 29.72 29.87 12,294 -0.49(-1.61%)
Nov 25, 2022 30.29 30.47 30.27 30.36 6,010 -0.04(-0.14%)
Nov 23, 2022 30.61 30.61 30.17 30.40 11,852 +0.01(+0.02%)
Nov 22, 2022 30.11 30.41 29.78 30.40 21,214 +0.49(+1.63%)
Nov 21, 2022 30.34 30.34 29.84 29.91 6,211 -0.37(-1.21%)
Nov 18, 2022 30.58 30.58 30.27 30.27 5,870 +0.26(+0.88%)
Nov 17, 2022 30.07 30.16 29.82 30.01 6,809 -0.46(-1.50%)
Nov 16, 2022 31.10 31.20 30.43 30.47 13,204 -0.74(-2.37%)
Nov 15, 2022 31.79 31.79 30.91 31.21 205,663 +0.16(+0.50%)
Nov 14, 2022 31.16 31.67 31.05 31.05 19,196 -0.46(-1.46%)
Nov 11, 2022 30.67 31.80 30.66 31.51 207,441 +0.70(+2.28%)
Nov 10, 2022 29.99 30.82 29.98 30.81 8,601 +1.94(+6.73%)
Nov 09, 2022 29.35 29.46 28.83 28.87 12,205 -0.78(-2.64%)
Nov 08, 2022 29.61 30.10 29.47 29.65 7,505 +0.13(+0.44%)
Nov 07, 2022 29.70 29.88 29.52 29.52 4,866 +0.01(+0.02%)
Nov 04, 2022 30.60 30.60 29.10 29.51 6,004 -0.65(-2.15%)
Nov 03, 2022 30.03 30.38 30.03 30.16 37,025 -0.28(-0.93%)
Nov 02, 2022 31.05 30.45 30.45 7,261 -0.58(-1.88%)
Nov 01, 2022 31.06 31.39 30.97 31.03 13,599 +0.31(+1.01%)
Oct 31, 2022 31.06 31.12 30.70 30.72 3,951 -0.59(-1.89%)
Oct 28, 2022 30.35 31.31 30.35 31.31 2,497 +1.05(+3.47%)
Oct 27, 2022 30.90 30.90 30.26 30.26 10,519 -0.25(-0.82%)
Oct 26, 2022 30.17 31.22 30.17 30.51 3,271 +0.42(+1.40%)
Oct 25, 2022 29.82 30.29 29.82 30.09 5,621 +0.63(+2.14%)
Oct 24, 2022 29.84 29.84 28.68 29.46 11,323 -0.18(-0.61%)
Oct 21, 2022 29.14 29.65 28.96 29.64 3,772 +0.66(+2.28%)
Oct 20, 2022 29.30 29.70 28.89 28.98 3,684 -0.05(-0.18%)
Oct 19, 2022 29.71 30.07 28.95 29.03 5,753 -1.52(-4.97%)
Oct 18, 2022 31.12 31.12 30.48 30.55 9,256 +0.05(+0.17%)
Oct 17, 2022 30.09 30.50 29.94 30.50 6,046 +1.00(+3.38%)
Oct 14, 2022 31.00 31.00 29.50 29.50 6,349 -0.84(-2.76%)
Oct 13, 2022 29.07 30.34 29.05 30.34 7,353 +0.51(+1.70%)
Oct 12, 2022 29.58 29.86 29.11 29.83 6,034 +0.26(+0.89%)
Oct 11, 2022 29.30 30.02 28.94 29.57 8,515 +0.08(+0.27%)
Oct 10, 2022 29.90 29.90 29.27 29.49 12,218 -0.45(-1.51%)
Oct 07, 2022 30.55 30.74 29.86 29.94 14,921 -1.32(-4.23%)
Oct 06, 2022 30.94 31.41 30.94 31.27 9,374 +0.15(+0.47%)
Oct 05, 2022 30.84 31.24 30.37 31.12 63,485 -0.14(-0.45%)
Oct 04, 2022 30.76 31.26 30.74 31.26 20,996 +1.06(+3.51%)
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.