Skip to main content

Alps Medical Breakthroughs ETF (NY: SBIO )

31.77 +0.90 (+2.90%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2022 30.47 30.53 29.91 30.20 9,060 +0.07(+0.24%)
Sep 30, 2022 30.83 31.07 30.09 30.13 10,258 +0.27(+0.90%)
Sep 29, 2022 30.27 30.27 29.58 29.86 17,114 -0.80(-2.60%)
Sep 28, 2022 29.76 30.79 29.76 30.66 15,632 +1.46(+5.00%)
Sep 27, 2022 29.02 29.54 28.91 29.20 10,210 +0.69(+2.41%)
Sep 26, 2022 28.92 29.70 28.51 28.51 18,280 -0.45(-1.55%)
Sep 23, 2022 29.27 29.27 28.41 28.96 23,664 -0.73(-2.45%)
Sep 22, 2022 29.94 29.94 29.33 29.69 36,664 -0.47(-1.57%)
Sep 21, 2022 31.48 31.48 30.16 30.16 46,968 -1.14(-3.63%)
Sep 20, 2022 31.10 31.39 30.98 31.30 11,464 +0.10(+0.32%)
Sep 19, 2022 31.27 31.31 30.68 31.20 58,796 -0.41(-1.29%)
Sep 16, 2022 32.25 32.25 31.33 31.60 10,140 -1.18(-3.61%)
Sep 15, 2022 32.48 33.09 32.34 32.79 5,004 +0.16(+0.48%)
Sep 14, 2022 31.97 32.73 31.97 32.63 5,248 +0.44(+1.37%)
Sep 13, 2022 32.70 32.85 32.03 32.19 7,579 -1.30(-3.89%)
Sep 12, 2022 33.22 33.49 32.90 33.49 7,996 +0.55(+1.68%)
Sep 09, 2022 33.11 33.25 32.89 32.94 8,113 +0.12(+0.36%)
Sep 08, 2022 31.79 32.82 31.79 32.82 14,041 +0.76(+2.38%)
Sep 07, 2022 30.92 32.06 30.92 32.06 5,662 +1.09(+3.51%)
Sep 06, 2022 32.03 32.03 30.97 30.97 22,713 -0.91(-2.86%)
Sep 02, 2022 32.66 32.75 31.81 31.88 16,315 -0.40(-1.23%)
Sep 01, 2022 31.41 32.28 31.32 32.28 9,663 +0.62(+1.95%)
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%)
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.