Alps Medical Breakthroughs ETF (NY: SBIO )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	38.75	38.98	38.40	38.40	6,004	-0.53(-1.37%)
Oct 29, 2024	38.83	38.93	38.44	38.93	4,271	-0.09(-0.24%)
Oct 28, 2024	38.34	39.34	38.34	39.03	3,896	+0.67(+1.75%)
Oct 25, 2024	38.73	39.01	38.35	38.35	2,764	-0.12(-0.32%)
Oct 24, 2024	38.85	39.03	38.48	38.48	22,146	-0.19(-0.49%)
Oct 23, 2024	39.06	39.16	38.33	38.67	10,041	-0.66(-1.69%)
Oct 22, 2024	39.13	39.49	39.12	39.34	27,461	+0.05(+0.11%)
Oct 21, 2024	39.84	39.84	39.09	39.29	5,373	-0.71(-1.78%)
Oct 18, 2024	39.53	40.09	39.53	40.00	13,006	+0.44(+1.11%)
Oct 17, 2024	39.64	39.64	39.31	39.56	16,743	-0.04(-0.10%)
Oct 16, 2024	38.95	39.60	38.95	39.60	9,404	+0.96(+2.48%)
Oct 15, 2024	38.45	38.84	38.27	38.64	7,187	+0.07(+0.18%)
Oct 14, 2024	38.40	38.64	38.39	38.57	4,126	+0.25(+0.65%)
Oct 11, 2024	37.28	38.32	37.28	38.32	1,741	+1.35(+3.64%)
Oct 10, 2024	36.60	36.98	36.41	36.98	4,459	+0.04(+0.10%)
Oct 09, 2024	37.22	37.22	36.89	36.94	3,853	-0.38(-1.02%)
Oct 08, 2024	36.87	37.67	36.87	37.32	14,303	+0.51(+1.38%)
Oct 07, 2024	37.66	37.66	36.64	36.81	6,111	-0.86(-2.28%)
Oct 04, 2024	37.46	37.67	37.44	37.67	6,465	+0.70(+1.89%)
Oct 03, 2024	37.27	37.40	36.90	36.97	4,794	-0.57(-1.53%)
Oct 02, 2024	37.05	37.59	37.05	37.54	7,367	+0.02(+0.06%)
Oct 01, 2024	37.60	37.60	36.85	37.52	7,165	+0.19(+0.51%)
Sep 30, 2024	37.06	37.78	37.06	37.33	5,191	+0.06(+0.16%)
Sep 27, 2024	37.56	37.56	37.20	37.27	4,706	+0.05(+0.12%)
Sep 26, 2024	37.62	37.62	37.02	37.22	2,894	+0.12(+0.31%)
Sep 25, 2024	37.64	37.69	37.11	37.11	3,533	-0.55(-1.47%)
Sep 24, 2024	37.90	37.90	37.19	37.66	4,625	-0.19(-0.49%)
Sep 23, 2024	39.01	39.01	37.72	37.85	7,203	-0.94(-2.41%)
Sep 20, 2024	38.86	38.92	38.60	38.79	12,088	-0.13(-0.33%)
Sep 19, 2024	38.95	39.37	38.53	38.92	6,236	+0.98(+2.58%)
Sep 18, 2024	38.02	38.68	37.70	37.94	5,754	+0.40(+1.07%)
Sep 17, 2024	37.83	38.01	37.47	37.53	2,844	-0.06(-0.16%)
Sep 16, 2024	38.11	38.19	37.59	37.59	4,849	-0.41(-1.07%)
Sep 13, 2024	37.12	38.00	37.12	38.00	11,423	+1.20(+3.25%)
Sep 12, 2024	36.73	36.92	36.73	36.80	2,708	+0.01(+0.02%)
Sep 11, 2024	36.40	36.86	36.40	36.80	2,125	+0.21(+0.58%)
Sep 10, 2024	36.74	36.74	36.32	36.59	6,480	+0.07(+0.20%)
Sep 09, 2024	36.26	36.82	36.26	36.51	2,615	+0.45(+1.25%)
Sep 06, 2024	36.68	36.68	35.71	36.06	3,409	-0.35(-0.95%)
Sep 05, 2024	36.68	36.68	36.38	36.41	2,189	-0.27(-0.74%)
Sep 04, 2024	36.15	36.68	36.15	36.68	2,831	+0.35(+0.96%)
Sep 03, 2024	37.05	37.84	36.31	36.33	6,693	-1.08(-2.89%)
Aug 30, 2024	37.20	37.41	36.91	37.41	1,945	+0.38(+1.03%)
Aug 29, 2024	37.24	37.76	37.03	37.03	4,269	-0.10(-0.26%)
Aug 28, 2024	37.18	37.18	36.88	37.13	1,306	-0.23(-0.62%)
Aug 27, 2024	37.38	37.38	37.06	37.36	4,100	-0.15(-0.40%)
Aug 26, 2024	37.35	37.67	37.30	37.51	14,769	+0.49(+1.32%)
Aug 23, 2024	36.60	37.07	36.60	37.02	4,818	+0.69(+1.90%)
Aug 22, 2024	37.17	37.17	36.33	36.33	5,552	-0.97(-2.60%)
Aug 21, 2024	37.20	37.32	36.92	37.30	6,460	+0.38(+1.03%)
Aug 20, 2024	36.70	37.02	36.50	36.92	8,705	+0.15(+0.40%)
Aug 19, 2024	35.76	36.77	35.68	36.77	2,589	+1.04(+2.92%)
Aug 16, 2024	35.83	35.84	35.65	35.73	2,946	-0.19(-0.53%)
Aug 15, 2024	35.86	36.09	35.85	35.92	2,554	+0.95(+2.71%)
Aug 14, 2024	35.39	35.39	34.81	34.97	7,051	-0.38(-1.08%)
Aug 13, 2024	35.10	35.41	35.00	35.35	4,356	+0.57(+1.63%)
Aug 12, 2024	34.40	34.95	34.40	34.79	5,041	+0.19(+0.55%)
Aug 09, 2024	34.75	34.91	34.54	34.59	4,694	+0.17(+0.50%)
Aug 08, 2024	34.03	34.53	33.76	34.42	3,040	+0.77(+2.30%)
Aug 07, 2024	35.29	35.29	33.65	33.65	2,403	-1.17(-3.36%)
Aug 06, 2024	34.49	35.31	34.49	34.82	11,513	+0.56(+1.64%)
Aug 05, 2024	33.05	34.40	33.05	34.26	14,964	-1.28(-3.61%)
Aug 02, 2024	35.41	35.54	34.79	35.54	5,925	-1.17(-3.18%)

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.