Skip to main content

Alps Medical Breakthroughs ETF (NY: SBIO )

27.69 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 26.28 26.31 25.44 25.68 27,365 -0.71(-2.71%)
May 27, 2022 25.59 26.40 25.00 26.39 31,889 +0.46(+1.79%)
May 26, 2022 25.73 26.21 25.73 25.93 15,604 +0.27(+1.05%)
May 25, 2022 25.54 25.89 25.16 25.66 23,360 -0.03(-0.11%)
May 24, 2022 26.00 26.04 25.57 25.69 14,780 -1.01(-3.78%)
May 23, 2022 27.18 27.18 26.55 26.70 25,478 -0.04(-0.17%)
May 20, 2022 26.67 26.85 25.66 26.74 31,871 +0.53(+2.03%)
May 19, 2022 25.80 26.51 25.80 26.21 51,509 +0.41(+1.60%)
May 18, 2022 26.78 26.84 25.60 25.80 17,547 -1.63(-5.95%)
May 17, 2022 26.88 27.47 26.75 27.43 17,515 +1.05(+3.99%)
May 16, 2022 26.04 26.93 25.76 26.38 15,365 +0.23(+0.89%)
May 13, 2022 25.29 26.42 25.29 26.15 31,147 +1.44(+5.84%)
May 12, 2022 23.91 25.04 23.75 24.70 28,182 +0.69(+2.86%)
May 11, 2022 25.53 26.01 24.02 24.02 26,823 -1.90(-7.33%)
May 10, 2022 25.55 26.29 25.12 25.92 39,376 +1.37(+5.58%)
May 09, 2022 26.42 26.57 24.53 24.55 55,478 -2.30(-8.58%)
May 06, 2022 27.75 27.75 26.85 26.85 54,250 -1.28(-4.56%)
May 05, 2022 29.61 29.61 27.79 28.13 14,036 -1.89(-6.29%)
May 04, 2022 29.59 30.15 28.26 30.02 26,545 +0.44(+1.50%)
May 03, 2022 29.52 29.65 29.19 29.58 53,496 +0.06(+0.21%)
May 02, 2022 28.43 29.52 28.40 29.52 48,205 +1.04(+3.64%)
Apr 29, 2022 29.07 29.52 28.48 28.48 57,686 -0.88(-3.01%)
Apr 28, 2022 29.68 29.68 28.28 29.36 173,661 +0.13(+0.43%)
Apr 27, 2022 29.64 29.84 29.22 29.24 30,581 -0.31(-1.05%)
Apr 26, 2022 31.05 31.05 29.48 29.54 16,910 -1.87(-5.94%)
Apr 25, 2022 30.62 31.50 30.62 31.41 27,673 +0.44(+1.43%)
Apr 22, 2022 31.36 31.56 30.93 30.97 25,846 -0.59(-1.88%)
Apr 21, 2022 33.06 31.42 31.56 11,237 -1.31(-3.98%)
Apr 20, 2022 32.85 33.09 32.37 32.87 18,052 +0.17(+0.53%)
Apr 19, 2022 32.35 33.06 32.35 32.70 12,891 +0.40(+1.25%)
Apr 18, 2022 33.66 33.66 32.23 32.29 23,711 -1.52(-4.49%)
Apr 14, 2022 34.54 34.54 33.74 33.81 10,225 -0.85(-2.45%)
Apr 13, 2022 33.53 34.75 33.53 34.66 16,577 +1.15(+3.43%)
Apr 12, 2022 33.98 34.34 33.28 33.51 40,025 -0.15(-0.45%)
Apr 11, 2022 34.72 34.72 33.60 33.66 17,813 -1.30(-3.72%)
Apr 08, 2022 35.48 35.60 34.82 34.96 16,564 -0.51(-1.44%)
Apr 07, 2022 35.62 35.96 35.07 35.47 9,210 -0.31(-0.87%)
Apr 06, 2022 35.13 36.08 34.97 35.78 29,229 +0.27(+0.76%)
Apr 05, 2022 36.25 36.54 35.41 35.51 19,235 -0.65(-1.80%)
Apr 04, 2022 35.76 36.17 35.25 36.16 14,855 +0.99(+2.81%)
Apr 01, 2022 34.00 35.19 34.00 35.17 15,382 +1.53(+4.55%)
Mar 31, 2022 33.90 34.24 33.64 33.64 7,906 -0.14(-0.41%)
Mar 30, 2022 34.59 35.06 33.78 33.78 14,061 -0.97(-2.79%)
Mar 29, 2022 33.70 34.84 33.70 34.75 12,468 +1.36(+4.07%)
Mar 28, 2022 33.62 34.03 32.87 33.39 54,751 -0.20(-0.60%)
Mar 25, 2022 34.30 34.30 33.59 33.59 16,332 -0.77(-2.24%)
Mar 24, 2022 33.84 34.37 33.43 34.36 43,894 +0.76(+2.26%)
Mar 23, 2022 34.04 34.60 33.60 33.60 15,083 -0.68(-1.98%)
Mar 22, 2022 33.04 34.34 33.04 34.28 9,886 +1.07(+3.22%)
Mar 21, 2022 34.32 34.32 33.18 33.21 9,392 -1.32(-3.82%)
Mar 18, 2022 33.47 34.66 33.47 34.53 9,112 +0.88(+2.62%)
Mar 17, 2022 32.30 33.65 32.30 33.65 18,876 +1.08(+3.32%)
Mar 16, 2022 31.55 32.57 31.45 32.57 24,994 +1.55(+5.00%)
Mar 15, 2022 30.78 31.04 30.46 31.02 19,063 +0.30(+0.98%)
Mar 14, 2022 32.11 32.24 30.45 30.72 18,508 -1.39(-4.33%)
Mar 11, 2022 33.61 33.61 32.11 32.11 11,007 -1.15(-3.46%)
Mar 10, 2022 32.92 33.27 32.58 33.26 7,769 -0.09(-0.27%)
Mar 09, 2022 32.27 33.47 32.26 33.35 14,838 +1.84(+5.84%)
Mar 08, 2022 31.29 32.43 30.71 31.51 18,157 +0.17(+0.54%)
Mar 07, 2022 31.28 31.79 31.13 31.34 28,816 +0.06(+0.19%)
Mar 04, 2022 32.04 32.08 31.23 31.28 19,483 -1.14(-3.52%)
Mar 03, 2022 32.90 33.05 32.22 32.42 110,651 -1.05(-3.14%)
Mar 02, 2022 33.37 33.72 33.14 33.47 11,392 +0.14(+0.42%)
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.