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 (%)
Nov 30, 2016 23.68 23.71 22.92 23.02 30,734 -0.70(-2.93%)
Nov 29, 2016 23.58 23.86 23.25 23.71 32,869 +0.05(+0.20%)
Nov 28, 2016 24.46 24.46 23.64 23.67 52,940 -0.84(-3.42%)
Nov 25, 2016 24.21 24.52 24.03 24.50 40,245 +0.19(+0.78%)
Nov 23, 2016 24.31 24.31 24.31 0 +0.40(+1.67%)
Nov 22, 2016 24.56 24.64 23.83 23.91 75,831 -0.67(-2.71%)
Nov 21, 2016 24.36 24.67 23.83 24.58 179,893 +0.03(+0.12%)
Nov 18, 2016 24.82 24.82 24.39 24.55 41,927 -0.24(-0.96%)
Nov 17, 2016 24.54 24.94 24.22 24.79 42,558 +0.29(+1.17%)
Nov 16, 2016 24.99 25.22 24.46 24.50 47,409 -0.68(-2.69%)
Nov 15, 2016 25.30 25.31 24.71 25.18 71,853 -0.12(-0.49%)
Nov 14, 2016 25.42 25.42 24.52 25.30 101,272 +0.76(+3.11%)
Nov 11, 2016 23.94 24.58 23.75 24.54 88,482 +0.53(+2.22%)
Nov 10, 2016 23.70 24.29 23.24 24.01 219,970 +0.86(+3.70%)
Nov 09, 2016 21.70 23.24 21.68 23.15 165,219 +2.31(+11.06%)
Nov 08, 2016 20.26 21.11 20.03 20.84 98,690 +0.12(+0.60%)
Nov 07, 2016 20.00 20.76 20.00 20.72 52,798 +1.03(+5.23%)
Nov 04, 2016 18.98 19.88 18.97 19.69 183,009 +0.66(+3.45%)
Nov 03, 2016 20.33 20.49 19.00 19.03 145,158 -1.46(-7.12%)
Nov 02, 2016 20.81 20.95 20.49 20.49 47,985 -0.53(-2.54%)
Nov 01, 2016 20.87 21.14 20.49 21.03 73,963 +0.22(+1.05%)
Oct 31, 2016 21.21 21.21 20.81 20.81 39,567 -0.37(-1.76%)
Oct 28, 2016 21.10 21.49 20.89 21.18 139,358 -0.27(-1.24%)
Oct 27, 2016 22.03 22.22 21.44 21.44 39,240 -0.43(-1.96%)
Oct 26, 2016 22.12 22.35 21.74 21.87 145,273 -0.27(-1.21%)
Oct 25, 2016 22.30 22.48 22.10 22.14 19,306 -0.09(-0.39%)
Oct 24, 2016 22.54 22.60 22.23 22.23 33,290 -0.31(-1.40%)
Oct 21, 2016 22.55 22.77 22.40 22.54 32,885 -0.05(-0.21%)
Oct 20, 2016 22.13 22.63 22.13 22.59 23,151 +0.41(+1.85%)
Oct 19, 2016 22.33 22.39 22.18 22.18 18,293 -0.40(-1.76%)
Oct 18, 2016 22.54 22.78 22.44 22.57 59,376 +0.41(+1.83%)
Oct 17, 2016 22.42 22.42 21.92 22.17 40,486 -0.24(-1.06%)
Oct 14, 2016 23.27 23.27 22.41 22.41 33,351 -0.65(-2.81%)
Oct 13, 2016 22.74 23.28 22.45 23.06 85,944 +0.03(+0.12%)
Oct 12, 2016 23.98 24.05 22.97 23.03 41,276 -0.98(-4.09%)
Oct 11, 2016 24.52 24.68 23.79 24.01 54,282 -0.77(-3.12%)
Oct 10, 2016 24.40 24.84 24.40 24.78 22,493 +0.57(+2.36%)
Oct 07, 2016 24.47 24.51 23.97 24.21 30,110 -0.22(-0.90%)
Oct 06, 2016 24.75 24.75 24.30 24.43 47,021 -0.62(-2.47%)
Oct 05, 2016 24.67 25.26 24.65 25.05 44,931 +0.46(+1.86%)
Oct 04, 2016 24.78 24.99 24.51 24.59 20,288 -0.16(-0.66%)
Oct 03, 2016 24.75 24.83 24.47 24.75 21,452 -0.12(-0.50%)
Sep 30, 2016 24.65 25.01 24.30 24.88 49,681 +0.31(+1.24%)
Sep 29, 2016 25.50 25.50 24.53 24.57 58,702 -1.00(-3.91%)
Sep 28, 2016 26.11 26.11 25.26 25.57 27,904 -0.48(-1.83%)
Sep 27, 2016 25.59 26.06 25.56 26.05 23,815 +0.52(+2.05%)
Sep 26, 2016 25.75 25.86 25.48 25.52 27,594 -0.51(-1.94%)
Sep 23, 2016 25.92 26.32 25.92 26.03 41,779 +0.09(+0.33%)
Sep 22, 2016 25.93 26.05 25.73 25.94 90,522 +0.06(+0.22%)
Sep 21, 2016 25.88 26.03 25.16 25.89 57,659 +0.20(+0.78%)
Sep 20, 2016 25.48 25.80 25.45 25.69 46,890 +0.49(+1.93%)
Sep 19, 2016 25.26 25.56 24.80 25.20 79,616 +0.02(+0.09%)
Sep 16, 2016 24.45 25.21 24.45 25.18 63,230 +0.57(+2.30%)
Sep 15, 2016 24.11 24.71 24.02 24.61 48,823 +0.58(+2.42%)
Sep 14, 2016 23.67 24.26 23.67 24.03 57,658 +0.52(+2.23%)
Sep 13, 2016 23.62 23.74 23.08 23.50 59,532 -0.37(-1.56%)
Sep 12, 2016 22.45 23.88 22.45 23.88 63,686 +0.91(+3.94%)
Sep 09, 2016 23.67 23.84 22.97 22.97 47,795 -1.03(-4.29%)
Sep 08, 2016 23.72 24.01 23.53 24.00 56,991 +0.28(+1.19%)
Sep 07, 2016 23.42 23.83 23.42 23.72 36,132 +0.30(+1.28%)
Sep 06, 2016 23.06 23.52 22.97 23.42 80,143 +0.51(+2.25%)
Sep 02, 2016 23.12 22.90 22.90 22.90 43,542 -0.14(-0.62%)
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.