Skip to main content

Alps Medical Breakthroughs ETF (NY: SBIO )

38.74 +0.97 (+2.56%)
Streaming Delayed Price Updated: 2:49 PM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 37.16 37.77 36.91 37.77 7,512 +0.86(+2.33%)
Jul 12, 2024 37.08 37.40 36.65 36.91 13,333 +0.37(+1.02%)
Jul 11, 2024 35.70 36.71 35.70 36.54 2,648 +1.63(+4.66%)
Jul 10, 2024 34.65 35.00 34.57 34.91 5,642 +0.24(+0.69%)
Jul 09, 2024 33.93 34.70 33.93 34.67 17,576 +0.72(+2.13%)
Jul 08, 2024 33.59 34.20 33.59 33.95 6,622 +0.99(+2.99%)
Jul 05, 2024 32.59 33.10 32.45 32.96 7,180 +0.19(+0.57%)
Jul 03, 2024 32.80 32.87 32.60 32.77 1,757 -0.02(-0.05%)
Jul 02, 2024 33.73 33.73 32.79 32.79 2,129 -1.00(-2.96%)
Jul 01, 2024 33.47 33.92 33.47 33.79 4,679 +0.21(+0.62%)
Jun 28, 2024 33.50 33.58 33.13 33.58 6,569 +0.26(+0.79%)
Jun 27, 2024 33.05 33.39 33.05 33.32 2,915 +0.55(+1.68%)
Jun 26, 2024 32.97 32.97 32.54 32.77 11,692 -0.40(-1.22%)
Jun 25, 2024 33.50 33.66 33.17 33.17 10,786 -0.58(-1.73%)
Jun 24, 2024 33.70 34.06 33.70 33.76 8,720 +0.43(+1.30%)
Jun 21, 2024 32.78 33.32 32.78 33.32 5,042 +0.70(+2.13%)
Jun 20, 2024 32.57 32.74 32.48 32.63 6,260 -0.02(-0.06%)
Jun 18, 2024 33.02 33.02 32.55 32.65 7,677 -0.38(-1.16%)
Jun 17, 2024 33.36 33.36 32.96 33.03 21,592 -0.74(-2.19%)
Jun 14, 2024 34.12 34.12 33.64 33.77 1,334 -0.75(-2.18%)
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%)
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.