Skip to main content

Alps Medical Breakthroughs ETF (NY: SBIO )

35.60 +0.87 (+2.51%)
Official Closing Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2022 42.38 43.41 41.64 43.41 28,263 +1.27(+3.02%)
Dec 31, 2021 42.55 43.20 42.14 42.14 16,371 -0.34(-0.79%)
Dec 30, 2021 42.33 43.44 42.33 42.48 11,912 +0.05(+0.11%)
Dec 29, 2021 42.66 42.66 42.00 42.43 18,202 -0.17(-0.40%)
Dec 28, 2021 43.22 44.12 42.58 42.60 36,819 -0.74(-1.71%)
Dec 27, 2021 43.93 43.93 43.34 43.34 13,449 -0.69(-1.56%)
Dec 23, 2021 43.08 44.16 42.90 44.03 37,787 +1.01(+2.34%)
Dec 22, 2021 42.34 43.10 42.02 43.02 32,896 -0.59(-1.36%)
Dec 21, 2021 43.65 43.65 43.06 43.61 11,446 +0.06(+0.14%)
Dec 20, 2021 42.51 43.88 41.81 43.55 136,851 +0.54(+1.25%)
Dec 17, 2021 40.65 43.26 40.63 43.01 50,332 +1.91(+4.66%)
Dec 16, 2021 42.17 42.33 40.96 41.09 10,884 -0.86(-2.04%)
Dec 15, 2021 40.54 41.96 39.69 41.95 34,106 +1.52(+3.75%)
Dec 14, 2021 40.92 41.23 40.12 40.44 24,014 -0.87(-2.10%)
Dec 13, 2021 41.37 41.65 40.51 41.30 13,892 +0.77(+1.90%)
Dec 10, 2021 41.64 41.90 40.42 40.54 28,413 -0.79(-1.91%)
Dec 09, 2021 42.81 42.87 41.32 41.32 15,962 -1.69(-3.93%)
Dec 08, 2021 42.51 43.11 42.19 43.01 16,046 +0.51(+1.21%)
Dec 07, 2021 40.92 43.07 40.90 42.50 50,525 +2.28(+5.68%)
Dec 06, 2021 40.32 40.59 39.46 40.22 113,894 -0.12(-0.29%)
Dec 03, 2021 42.75 42.75 40.16 40.33 23,596 -2.15(-5.06%)
Dec 02, 2021 41.78 42.52 41.41 42.49 11,158 +1.03(+2.49%)
Dec 01, 2021 43.06 43.43 41.45 41.45 19,018 -1.35(-3.15%)
Nov 30, 2021 42.23 42.96 41.45 42.80 15,049 +0.31(+0.73%)
Nov 29, 2021 43.68 44.12 42.41 42.49 17,061 -0.31(-0.72%)
Nov 26, 2021 43.59 44.00 42.17 42.80 13,138 -1.30(-2.95%)
Nov 24, 2021 43.26 44.20 43.26 44.10 10,123 +0.53(+1.22%)
Nov 23, 2021 43.56 43.69 42.40 43.57 23,683 +0.02(+0.05%)
Nov 22, 2021 44.79 44.79 43.55 43.55 13,467 -1.32(-2.94%)
Nov 19, 2021 45.02 45.02 44.83 44.87 7,254 -0.15(-0.33%)
Nov 18, 2021 45.90 45.03 44.80 45.01 5,503 -0.25(-0.55%)
Nov 17, 2021 45.63 45.63 45.18 45.26 10,310 -0.34(-0.75%)
Nov 16, 2021 45.27 45.65 45.11 45.61 31,661 +0.48(+1.07%)
Nov 15, 2021 46.30 46.44 45.07 45.12 17,190 -1.16(-2.51%)
Nov 12, 2021 46.55 46.55 45.87 46.29 8,574 +0.03(+0.06%)
Nov 11, 2021 46.55 46.69 46.13 46.26 12,092 -0.09(-0.18%)
Nov 10, 2021 47.17 46.34 46.34 8,152 -1.01(-2.13%)
Nov 09, 2021 47.90 47.90 47.23 47.35 9,880 -0.56(-1.17%)
Nov 08, 2021 48.39 48.65 47.88 47.91 13,464 -0.41(-0.84%)
Nov 05, 2021 48.78 49.28 47.99 48.31 18,907 -0.80(-1.63%)
Nov 04, 2021 49.31 49.52 48.70 49.11 14,859 -0.25(-0.51%)
Nov 03, 2021 47.96 49.36 47.62 49.36 17,358 +1.39(+2.89%)
Nov 02, 2021 47.24 47.99 46.84 47.98 15,742 +0.58(+1.22%)
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.