Alps Medical Breakthroughs ETF (NY: SBIO )

37.75 -0.65 (-1.69%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 31.80 31.93 31.65 31.93 14,176 +0.39(+1.24%)
Jul 28, 2023 30.68 31.54 30.68 31.54 5,037 +0.84(+2.74%)
Jul 27, 2023 31.25 31.25 30.67 30.69 11,563 -0.43(-1.38%)
Jul 26, 2023 31.23 31.27 31.03 31.12 11,313 -0.18(-0.57%)
Jul 25, 2023 31.46 31.59 31.30 31.30 5,301 -0.25(-0.79%)
Jul 24, 2023 32.02 32.13 31.34 31.55 5,919 -0.44(-1.37%)
Jul 21, 2023 31.88 32.17 31.81 31.99 7,499 +0.12(+0.37%)
Jul 20, 2023 32.07 32.15 31.76 31.87 4,285 -0.49(-1.51%)
Jul 19, 2023 32.45 32.73 32.36 32.36 2,575 -0.06(-0.18%)
Jul 18, 2023 32.42 32.58 32.34 32.42 2,464 -0.03(-0.08%)
Jul 17, 2023 32.42 32.86 32.42 32.44 4,192 +0.36(+1.11%)
Jul 14, 2023 32.05 32.09 31.66 32.09 5,439 +0.22(+0.69%)
Jul 13, 2023 31.78 32.03 31.71 31.87 25,161 +0.25(+0.79%)
Jul 12, 2023 31.80 31.80 31.52 31.62 7,302 +0.32(+1.03%)
Jul 11, 2023 31.35 31.35 30.99 31.30 16,765 -0.06(-0.20%)
Jul 10, 2023 31.14 31.46 31.10 31.36 6,449 +0.62(+2.03%)
Jul 07, 2023 31.15 31.17 30.74 30.74 2,984 -0.20(-0.64%)
Jul 06, 2023 30.56 30.93 30.50 30.93 2,558 -0.43(-1.36%)
Jul 05, 2023 31.37 31.54 31.23 31.36 5,021 +0.02(+0.06%)
Jul 03, 2023 31.39 31.41 31.26 31.34 3,930 -0.13(-0.42%)
Jun 30, 2023 31.56 31.72 31.48 31.48 7,236 +0.44(+1.43%)
Jun 29, 2023 31.43 31.52 31.03 31.03 4,574 -0.45(-1.42%)
Jun 28, 2023 31.17 31.48 31.17 31.48 2,320 +0.15(+0.48%)
Jun 27, 2023 31.01 31.42 30.96 31.33 20,723 -0.02(-0.06%)
Jun 26, 2023 31.91 31.91 31.31 31.35 9,117 -0.74(-2.30%)
Jun 23, 2023 32.30 32.50 32.09 32.09 6,189 -0.63(-1.92%)
Jun 22, 2023 32.76 33.02 32.57 32.71 4,760 -0.09(-0.26%)
Jun 21, 2023 32.60 32.93 32.25 32.80 8,272 -0.13(-0.38%)
Jun 20, 2023 32.51 32.94 32.43 32.93 15,722 +0.27(+0.82%)
Jun 16, 2023 33.25 33.25 32.58 32.66 5,580 -0.49(-1.49%)
Jun 15, 2023 32.95 33.32 32.77 33.15 10,010 +1.12(+3.48%)
May 08, 2023 31.88 32.04 31.88 32.04 5,270 +0.08(+0.26%)
May 05, 2023 31.46 32.01 31.46 31.96 3,407 +0.68(+2.17%)
May 04, 2023 31.02 31.28 30.64 31.28 6,846 +0.29(+0.94%)
May 03, 2023 30.08 31.27 30.08 30.99 40,041 +1.26(+4.23%)
May 02, 2023 30.06 30.19 29.67 29.73 6,309 -0.81(-2.65%)
May 01, 2023 29.90 30.70 29.90 30.54 8,903 +0.64(+2.13%)
Apr 28, 2023 29.16 30.01 29.09 29.90 4,029 +0.54(+1.84%)
Apr 27, 2023 29.70 29.73 29.34 29.36 7,505 -0.23(-0.78%)
Apr 26, 2023 29.79 29.79 29.38 29.59 7,129 -0.14(-0.48%)
Apr 25, 2023 30.03 30.30 29.64 29.73 8,111 -0.41(-1.36%)
Apr 24, 2023 30.31 30.35 29.76 30.14 26,623 -0.20(-0.67%)
Apr 21, 2023 29.79 30.35 29.79 30.35 5,302 +0.62(+2.07%)
Apr 20, 2023 29.70 29.83 29.59 29.73 30,888 -0.34(-1.13%)
Apr 19, 2023 29.54 30.18 29.54 30.07 5,740 +0.21(+0.72%)
Apr 18, 2023 29.47 29.86 29.47 29.86 7,709 +0.28(+0.94%)
Apr 17, 2023 28.11 29.62 28.11 29.58 8,086 +2.05(+7.44%)
Apr 14, 2023 27.78 27.78 27.35 27.53 15,392 -0.54(-1.91%)
Apr 13, 2023 26.93 28.26 26.93 28.07 7,533 +1.18(+4.40%)
Apr 12, 2023 27.10 27.58 26.89 26.89 4,890 -0.22(-0.79%)
Apr 11, 2023 26.99 27.17 26.94 27.10 5,297 +0.29(+1.10%)
Apr 10, 2023 26.87 26.87 26.68 26.81 5,961 -0.18(-0.65%)
Apr 06, 2023 26.59 26.99 26.59 26.98 6,957 +0.40(+1.52%)
Apr 05, 2023 26.91 26.99 26.47 26.58 4,989 -0.26(-0.97%)
Apr 04, 2023 27.49 27.49 26.65 26.84 7,150 -0.59(-2.17%)
Apr 03, 2023 27.07 27.60 27.07 27.43 27,531 +0.31(+1.15%)
Mar 31, 2023 26.91 27.29 26.91 27.12 13,796 +0.28(+1.06%)
Mar 30, 2023 27.07 27.06 26.57 26.84 28,424 -0.47(-1.72%)
Mar 29, 2023 26.97 27.36 26.97 27.31 5,963 +0.56(+2.11%)
Mar 28, 2023 26.73 26.94 26.68 26.74 5,842 -0.07(-0.27%)
Mar 27, 2023 26.84 26.94 26.68 26.82 3,603 +0.26(+0.97%)
Mar 24, 2023 26.07 26.58 25.99 26.56 27,647 +0.12(+0.46%)
Mar 23, 2023 26.61 26.88 26.13 26.44 4,780 +0.05(+0.18%)
Mar 22, 2023 27.37 27.37 26.39 26.39 12,311 -1.03(-3.75%)
Mar 21, 2023 27.74 27.78 27.42 27.42 6,950 -0.32(-1.16%)
Mar 20, 2023 27.44 27.76 27.44 27.74 7,594 +0.09(+0.31%)
Mar 17, 2023 27.74 27.97 27.40 27.65 7,496 -0.51(-1.80%)
Mar 16, 2023 27.58 28.43 27.58 28.16 2,810 +0.08(+0.28%)
Mar 15, 2023 27.92 28.09 27.82 28.08 6,188 -0.37(-1.30%)
Mar 14, 2023 28.15 28.73 28.15 28.45 8,125 +0.50(+1.80%)
Mar 13, 2023 27.05 28.11 27.05 27.94 20,953 +0.66(+2.42%)
Mar 10, 2023 28.43 28.43 26.80 27.29 59,144 -1.23(-4.31%)
Mar 09, 2023 29.31 29.31 28.52 28.52 5,213 -1.08(-3.65%)
Mar 08, 2023 29.57 29.61 29.27 29.60 2,347 -0.08(-0.26%)
Mar 07, 2023 29.77 29.99 29.68 29.68 2,910 -0.05(-0.15%)
Mar 06, 2023 30.55 30.55 29.64 29.72 16,303 -0.65(-2.14%)
Mar 03, 2023 29.97 30.56 29.97 30.37 9,375 +0.36(+1.20%)
Mar 02, 2023 29.93 30.05 29.71 30.01 29,908 -0.31(-1.03%)
Mar 01, 2023 30.30 30.59 30.30 30.32 5,115 +0.10(+0.34%)
Feb 28, 2023 29.84 30.25 29.84 30.22 5,930 +0.43(+1.43%)
Feb 27, 2023 29.46 29.93 29.46 29.79 6,804 +0.32(+1.08%)
Feb 24, 2023 29.82 29.83 29.43 29.47 5,481 -0.85(-2.79%)
Feb 23, 2023 30.35 30.52 30.22 30.32 4,785 -0.03(-0.10%)
Feb 22, 2023 30.65 30.65 30.32 30.35 5,440 -0.15(-0.51%)
Feb 21, 2023 31.35 31.35 30.49 30.50 9,060 -1.22(-3.83%)
Feb 17, 2023 30.98 31.74 30.98 31.72 8,738 +0.70(+2.26%)
Feb 16, 2023 31.13 31.19 30.96 31.02 9,719 -0.34(-1.08%)
Feb 15, 2023 31.21 31.36 30.96 31.36 12,581 -0.07(-0.22%)
Feb 14, 2023 31.56 31.91 31.13 31.43 14,888 +0.03(+0.10%)
Feb 13, 2023 31.21 31.70 31.21 31.40 5,666 +0.10(+0.31%)
Feb 10, 2023 31.22 31.40 31.14 31.30 2,434 -0.10(-0.33%)
Feb 09, 2023 31.78 31.88 31.35 31.40 2,428 -0.22(-0.70%)
Feb 08, 2023 32.41 32.42 31.62 31.62 6,395 -0.97(-2.97%)
Feb 07, 2023 32.16 32.59 32.01 32.59 10,532 +0.17(+0.52%)
Feb 06, 2023 32.34 32.68 32.31 32.42 28,534 -0.29(-0.87%)
Feb 03, 2023 32.62 33.17 32.52 32.71 10,900 -0.22(-0.65%)
Feb 02, 2023 32.89 33.07 32.57 32.92 12,798 +0.30(+0.91%)
Feb 01, 2023 32.42 32.92 32.04 32.63 26,827 +0.12(+0.38%)
Jan 31, 2023 31.98 32.50 31.98 32.50 4,072 +0.78(+2.45%)
Jan 30, 2023 32.36 32.36 31.63 31.73 9,593 -0.74(-2.27%)
Jan 27, 2023 32.01 32.70 32.01 32.46 7,319 +0.29(+0.90%)
Jan 26, 2023 32.37 32.41 32.07 32.17 6,935 -0.12(-0.36%)
Jan 25, 2023 32.07 32.30 31.78 32.29 6,156 +0.03(+0.08%)
Jan 24, 2023 31.63 32.36 31.63 32.27 3,889 +0.59(+1.86%)
Jan 23, 2023 31.80 31.86 31.55 31.68 8,535 -0.00(-0.01%)
Jan 20, 2023 31.44 31.68 31.27 31.68 3,386 +0.47(+1.49%)
Jan 19, 2023 31.18 31.46 31.10 31.22 25,229 -0.31(-0.99%)
Jan 18, 2023 32.17 32.31 31.53 31.53 7,168 -0.39(-1.22%)
Jan 17, 2023 32.05 32.18 31.74 31.92 8,027 -0.24(-0.75%)
Jan 13, 2023 31.93 32.47 31.79 32.16 29,791 +0.27(+0.85%)
Jan 12, 2023 30.44 31.89 30.44 31.89 10,916 +1.32(+4.31%)
Jan 11, 2023 30.57 30.60 30.39 30.57 6,201 -0.09(-0.29%)
Jan 10, 2023 30.42 30.66 30.20 30.66 5,732 +0.71(+2.37%)
Jan 09, 2023 31.07 31.07 29.93 29.95 6,660 -0.69(-2.27%)
Jan 06, 2023 29.93 30.93 29.93 30.64 6,094 +0.39(+1.29%)
Jan 05, 2023 30.07 30.30 30.07 30.25 6,474 +0.13(+0.44%)
Jan 04, 2023 29.91 30.13 29.91 30.12 7,454 +0.46(+1.54%)
Jan 03, 2023 30.71 30.71 29.48 29.66 5,546 -0.65(-2.13%)
Dec 30, 2022 29.84 30.36 29.76 30.31 6,629 +0.14(+0.46%)
Dec 29, 2022 29.20 30.41 29.20 30.17 14,479 +1.24(+4.29%)
Dec 28, 2022 28.74 29.01 28.60 28.93 33,258 +0.14(+0.48%)
Dec 27, 2022 29.20 29.28 28.75 28.79 10,675 -0.48(-1.65%)
Dec 23, 2022 29.64 29.83 29.11 29.27 13,301 -0.59(-1.96%)
Dec 22, 2022 29.33 29.87 29.12 29.86 18,821 +0.20(+0.66%)
Dec 21, 2022 28.91 29.77 28.74 29.66 27,175 +0.68(+2.33%)
Dec 20, 2022 28.11 29.05 28.11 28.98 7,655 +0.67(+2.37%)
Dec 19, 2022 29.46 29.46 28.23 28.31 15,419 -1.14(-3.87%)
Dec 16, 2022 29.19 29.45 28.85 29.45 6,350 +0.21(+0.73%)
Dec 15, 2022 29.71 29.82 29.20 29.24 12,015 -0.95(-3.15%)
Dec 14, 2022 30.17 30.42 29.87 30.19 10,134 +0.09(+0.28%)
Dec 13, 2022 29.89 30.18 29.62 30.11 8,405 +0.53(+1.78%)
Dec 12, 2022 28.90 29.62 28.90 29.58 142,678 +0.58(+2.00%)
Dec 09, 2022 29.52 29.58 29.00 29.00 23,086 -0.75(-2.53%)
Dec 08, 2022 29.78 29.87 29.68 29.75 23,193 +0.08(+0.26%)
Dec 07, 2022 29.93 29.99 29.59 29.68 8,821 +0.20(+0.66%)
Dec 06, 2022 29.86 30.03 29.40 29.48 12,342 -1.05(-3.43%)
Dec 05, 2022 31.56 31.56 30.40 30.53 6,365 -1.17(-3.69%)
Dec 02, 2022 30.50 31.70 30.50 31.70 21,860 +0.89(+2.90%)
Dec 01, 2022 31.17 31.19 30.57 30.80 8,732 -0.37(-1.20%)
Nov 30, 2022 30.20 31.18 30.18 31.18 110,275 +1.41(+4.72%)
Nov 29, 2022 29.92 30.36 29.74 29.77 8,578 -0.03(-0.10%)
Nov 28, 2022 30.20 30.60 29.65 29.80 12,322 -0.49(-1.61%)
Nov 25, 2022 30.22 30.40 30.19 30.29 6,024 -0.04(-0.14%)
Nov 23, 2022 30.54 30.54 30.10 30.33 11,879 +0.01(+0.02%)
Nov 22, 2022 30.04 30.34 29.71 30.33 21,263 +0.49(+1.63%)
Nov 21, 2022 30.27 30.27 29.77 29.84 6,225 -0.37(-1.21%)
Nov 18, 2022 30.51 30.51 30.20 30.20 5,883 +0.26(+0.88%)
Nov 17, 2022 30.00 30.09 29.75 29.94 6,824 -0.45(-1.50%)
Nov 16, 2022 31.03 31.13 30.35 30.40 13,234 -0.74(-2.37%)
Nov 15, 2022 31.72 31.72 30.84 31.13 206,143 +0.16(+0.50%)
Nov 14, 2022 31.09 31.60 30.98 30.98 19,240 -0.46(-1.46%)
Nov 11, 2022 30.60 31.73 30.59 31.44 207,925 +0.70(+2.28%)
Nov 10, 2022 29.92 30.75 29.91 30.74 8,621 +1.94(+6.73%)
Nov 09, 2022 29.28 29.39 28.76 28.80 12,233 -0.78(-2.64%)
Nov 08, 2022 29.54 30.03 29.40 29.58 7,522 +0.13(+0.44%)
Nov 07, 2022 29.63 29.81 29.45 29.45 4,877 +0.01(+0.02%)
Nov 04, 2022 30.53 30.53 29.03 29.45 6,018 -0.65(-2.15%)
Nov 03, 2022 29.96 30.31 29.96 30.09 37,111 -0.28(-0.93%)
Nov 02, 2022 30.98 30.38 30.38 7,277 -0.58(-1.88%)
Nov 01, 2022 30.99 31.32 30.90 30.96 13,630 +0.31(+1.01%)
Oct 31, 2022 30.99 31.05 30.63 30.65 3,960 -0.59(-1.89%)
Oct 28, 2022 30.28 31.24 30.28 31.24 2,502 +1.05(+3.47%)
Oct 27, 2022 30.83 30.83 30.19 30.19 10,543 -0.25(-0.82%)
Oct 26, 2022 30.10 31.15 30.10 30.44 3,278 +0.42(+1.40%)
Oct 25, 2022 29.75 30.22 29.75 30.02 5,634 +0.63(+2.14%)
Oct 24, 2022 29.77 29.77 28.61 29.39 11,349 -0.18(-0.61%)
Oct 21, 2022 29.07 29.58 28.89 29.57 3,780 +0.66(+2.28%)
Oct 20, 2022 29.23 29.63 28.82 28.91 3,692 -0.05(-0.18%)
Oct 19, 2022 29.64 30.00 28.88 28.96 5,766 -1.51(-4.97%)
Oct 18, 2022 31.05 31.05 30.41 30.48 9,277 +0.05(+0.17%)
Oct 17, 2022 30.02 30.43 29.87 30.43 6,060 +1.00(+3.38%)
Oct 14, 2022 30.93 30.93 29.43 29.43 6,363 -0.84(-2.76%)
Oct 13, 2022 29.00 30.27 28.98 30.27 7,370 +0.50(+1.70%)
Oct 12, 2022 29.51 29.79 29.04 29.76 6,048 +0.26(+0.89%)
Oct 11, 2022 29.23 29.95 28.87 29.50 8,534 +0.08(+0.27%)
Oct 10, 2022 29.83 29.83 29.20 29.42 12,246 -0.45(-1.51%)
Oct 07, 2022 30.48 30.67 29.80 29.87 14,955 -1.32(-4.23%)
Oct 06, 2022 30.87 31.34 30.87 31.19 9,395 +0.15(+0.47%)
Oct 05, 2022 30.77 31.17 30.30 31.05 63,633 -0.14(-0.45%)
Oct 04, 2022 30.69 31.19 30.66 31.19 21,045 +1.06(+3.51%)
Oct 03, 2022 30.40 30.46 29.84 30.13 9,081 +0.07(+0.24%)
Sep 30, 2022 30.76 30.99 30.02 30.06 10,281 +0.27(+0.90%)
Sep 29, 2022 30.20 30.20 29.51 29.79 17,153 -0.80(-2.60%)
Sep 28, 2022 29.69 30.72 29.69 30.59 15,668 +1.46(+5.00%)
Sep 27, 2022 28.95 29.47 28.84 29.13 10,233 +0.69(+2.41%)
Sep 26, 2022 28.85 29.63 28.44 28.44 18,322 -0.45(-1.55%)
Sep 23, 2022 29.20 29.20 28.34 28.89 23,719 -0.73(-2.45%)
Sep 22, 2022 29.87 29.87 29.26 29.62 36,749 -0.47(-1.57%)
Sep 21, 2022 31.41 31.41 30.09 30.09 47,077 -1.13(-3.63%)
Sep 20, 2022 31.03 31.32 30.91 31.22 11,490 +0.10(+0.32%)
Sep 19, 2022 31.20 31.24 30.61 31.12 58,933 -0.41(-1.29%)
Sep 16, 2022 32.17 32.17 31.26 31.53 10,163 -1.18(-3.61%)
Sep 15, 2022 32.40 33.01 32.26 32.71 5,015 +0.16(+0.48%)
Sep 14, 2022 31.89 32.65 31.89 32.55 5,260 +0.44(+1.37%)
Sep 13, 2022 32.62 32.77 31.96 32.11 7,596 -1.30(-3.89%)
Sep 12, 2022 33.14 33.41 32.82 33.41 8,014 +0.55(+1.68%)
Sep 09, 2022 33.03 33.17 32.82 32.86 8,131 +0.12(+0.36%)
Sep 08, 2022 31.72 32.74 31.72 32.74 14,073 +0.76(+2.38%)
Sep 07, 2022 30.85 31.98 30.85 31.98 5,675 +1.08(+3.51%)
Sep 06, 2022 31.96 31.96 30.90 30.90 22,766 -0.91(-2.86%)
Sep 02, 2022 32.58 32.67 31.74 31.81 16,353 -0.40(-1.23%)
Sep 01, 2022 31.33 32.20 31.25 32.20 9,685 +0.62(+1.95%)
Aug 31, 2022 31.59 31.75 31.47 31.59 4,468 +0.38(+1.21%)
Aug 30, 2022 31.90 31.93 30.98 31.21 11,275 -0.51(-1.62%)
Aug 29, 2022 31.71 32.18 31.69 31.72 14,818 -0.30(-0.95%)
Aug 26, 2022 33.41 33.41 32.01 32.03 26,282 -1.40(-4.17%)
Aug 25, 2022 33.63 33.63 33.28 33.42 5,468 -0.30(-0.89%)
Aug 24, 2022 33.47 33.91 33.38 33.72 39,637 +0.66(+2.00%)
Aug 23, 2022 32.41 33.28 32.33 33.06 10,859 +0.75(+2.34%)
Aug 22, 2022 32.52 32.83 32.20 32.30 19,742 -0.61(-1.85%)
Aug 19, 2022 33.16 33.16 32.71 32.91 31,510 -0.59(-1.76%)
Aug 18, 2022 33.70 33.70 32.98 33.50 10,019 -0.16(-0.46%)
Aug 17, 2022 34.10 34.17 33.61 33.66 11,156 -0.88(-2.55%)
Aug 16, 2022 35.30 35.30 34.41 34.54 11,780 -0.84(-2.37%)
Aug 15, 2022 34.84 35.43 34.71 35.38 15,240 +0.43(+1.24%)
Aug 12, 2022 34.20 34.96 34.12 34.95 15,653 +1.13(+3.34%)
Aug 11, 2022 34.95 34.95 33.67 33.82 13,312 -1.05(-3.02%)
Aug 10, 2022 34.42 34.87 34.20 34.87 16,808 +1.13(+3.34%)
Aug 09, 2022 34.29 34.44 33.19 33.74 19,279 -1.18(-3.37%)
Aug 08, 2022 34.74 35.38 34.34 34.92 62,717 +0.87(+2.54%)
Aug 05, 2022 31.97 34.07 31.76 34.05 30,653 +1.58(+4.87%)
Aug 04, 2022 31.42 32.55 31.42 32.47 20,724 +1.70(+5.54%)
Aug 03, 2022 30.40 31.41 30.40 30.77 30,350 +1.00(+3.35%)
Aug 02, 2022 28.93 29.99 28.76 29.77 59,247 +0.70(+2.40%)
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.