Skip to main content

Alps Medical Breakthroughs ETF (NY: SBIO )

34.52 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 34.73 34.73 34.36 34.52 3,749 -0.02(-0.05%)
Jun 12, 2024 34.03 34.95 34.03 34.54 5,058 +0.72(+2.13%)
Jun 11, 2024 33.42 33.95 33.42 33.82 24,108 -0.02(-0.05%)
Jun 10, 2024 33.26 33.84 33.07 33.84 12,126 +0.12(+0.37%)
Jun 07, 2024 33.60 34.10 33.57 33.71 6,848 -0.27(-0.78%)
Jun 06, 2024 34.18 34.18 33.98 33.98 4,971 -0.61(-1.75%)
Jun 05, 2024 33.66 34.59 33.66 34.58 6,324 +0.94(+2.80%)
Jun 04, 2024 33.90 34.00 33.58 33.64 3,036 -0.35(-1.02%)
Jun 03, 2024 34.57 34.73 33.81 33.99 5,817 +0.33(+0.97%)
May 31, 2024 33.73 33.73 33.30 33.66 3,231 +0.04(+0.12%)
May 30, 2024 32.50 34.00 32.50 33.62 237,985 +1.43(+4.43%)
May 29, 2024 32.13 32.32 32.13 32.19 16,652 -0.55(-1.67%)
May 28, 2024 33.05 33.08 32.33 32.74 16,501 -0.00(-0.00%)
May 24, 2024 32.56 33.16 32.56 32.74 4,320 -0.07(-0.22%)
May 23, 2024 33.99 33.99 32.63 32.81 4,207 -1.04(-3.06%)
May 22, 2024 33.77 33.92 33.77 33.85 2,417 -0.03(-0.09%)
May 21, 2024 34.08 34.14 33.73 33.88 6,465 -0.35(-1.02%)
May 20, 2024 34.48 34.48 33.95 34.23 12,291 +0.14(+0.40%)
May 17, 2024 34.42 34.42 34.09 34.09 1,659 -0.44(-1.28%)
May 16, 2024 34.56 34.56 34.44 34.53 27,971 -0.15(-0.45%)
May 15, 2024 34.52 34.89 34.52 34.69 5,367 +0.74(+2.18%)
May 14, 2024 34.07 34.07 33.76 33.95 5,661 +0.25(+0.75%)
May 13, 2024 33.77 34.12 33.53 33.69 9,245 +0.24(+0.71%)
May 10, 2024 34.30 34.30 33.31 33.46 5,047 -0.80(-2.35%)
May 09, 2024 34.40 34.48 34.24 34.26 33,913 -0.12(-0.34%)
May 08, 2024 34.51 34.55 34.12 34.38 7,008 -0.44(-1.26%)
May 07, 2024 34.72 34.90 34.50 34.82 3,585 +0.23(+0.66%)
May 06, 2024 34.68 34.68 34.27 34.59 5,392 +0.14(+0.41%)
May 03, 2024 34.53 34.59 34.30 34.45 27,144 +0.59(+1.74%)
May 02, 2024 34.24 34.24 33.50 33.86 13,966 +0.02(+0.06%)
May 01, 2024 32.84 34.34 32.84 33.84 6,645 +1.05(+3.20%)
Apr 30, 2024 32.61 33.09 32.56 32.79 3,860 -0.14(-0.41%)
Apr 29, 2024 32.59 33.17 32.59 32.93 6,104 +0.76(+2.37%)
Apr 26, 2024 31.62 32.16 31.62 32.16 3,934 +0.63(+2.01%)
Apr 25, 2024 31.30 31.57 31.00 31.53 19,606 -0.33(-1.04%)
Apr 24, 2024 32.35 32.35 31.80 31.86 22,859 -0.38(-1.16%)
Apr 23, 2024 32.65 32.71 32.24 32.24 8,290 +0.33(+1.03%)
Apr 22, 2024 31.58 32.26 31.58 31.91 6,335 +0.31(+0.99%)
Apr 19, 2024 31.73 31.76 31.38 31.59 49,312 -0.21(-0.67%)
Apr 18, 2024 32.24 32.32 31.81 31.81 4,693 -0.54(-1.68%)
Apr 17, 2024 32.52 32.57 32.35 32.35 3,956 -0.19(-0.60%)
Apr 16, 2024 32.55 32.84 32.55 32.55 6,874 -0.24(-0.74%)
Apr 15, 2024 33.40 33.40 32.65 32.79 8,809 -0.53(-1.58%)
Apr 12, 2024 34.30 34.30 33.08 33.32 4,237 -1.13(-3.28%)
Apr 11, 2024 34.28 34.58 33.83 34.45 9,338 +0.68(+2.01%)
Apr 10, 2024 33.44 33.77 33.34 33.77 6,963 -0.43(-1.26%)
Apr 09, 2024 34.02 34.20 33.91 34.20 13,544 +0.25(+0.72%)
Apr 08, 2024 34.12 34.12 33.86 33.95 4,437 -0.02(-0.07%)
Apr 05, 2024 33.44 34.29 33.33 33.97 3,253 +0.36(+1.06%)
Apr 04, 2024 34.74 34.81 33.62 33.62 4,842 -0.75(-2.17%)
Apr 03, 2024 34.06 34.55 34.02 34.36 34,158 +0.04(+0.11%)
Apr 02, 2024 34.64 34.64 34.18 34.33 15,016 -0.93(-2.64%)
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.