ALPS Medical Breakthroughs ETF Historical Data - SBIO | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
ETFs
USA
AMEX
ALPS Medical Breakthroughs ETF (SBIO)
ALPS Medical Breakthroughs ETF (SBIO) Historical

ALPS Medical Breakthroughs ETF (SBIO)

31.8079

0.00

(0.00%)

Closed April 19 4:00PM

Delayed by 15 minutes

0.00

0.00

(0.00%)

After Hours: -

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2.4921	-7.26559766764	34.3	34.3	31.8079	5691	32.58780247	SP
4	-3.7521	-10.5514623172	35.56	35.8899	31.8079	8126	34.1665439	SP
12	-1.1621	-3.52471944192	32.97	38.8	31.8079	12998	35.3818162	SP
26	6.7379	26.8763462306	25.07	38.8	23.21	11803	31.87397342	SP
52	2.1779	7.35032062099	29.63	38.8	23.21	10225	31.08118825	SP
156	-15.9721	-33.4284219339	47.78	50.98	23.21	17143	34.97061691	SP
260	-1.9021	-5.64253930584	33.71	64.04	23.21	26672	38.49519962	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1713479400	31.8079	-0.54	-1.68	32.24	32.32	31.8079	4693
1713393000	32.351999	-0.19	-0.60	32.52	32.5672	32.351999	3956
1713306600	32.5465	-0.24	-0.74	32.549999	32.84	32.5465	6758
1713220200	32.79	-0.53	-1.58	33.4	33.4	32.6498	8809
1712961000	33.3173	-1.13	-3.28	34.3	34.3	33.08	4237
1712874600	34.4456	0.68	2.01	34.28	34.58	33.83	9338
1712788200	33.7663	-0.43	-1.26	33.439999	33.7663	33.335	6938
1712701800	34.1958	0.25	0.72	33.99	34.2	33.91	13544
1712615400	33.9501	-0.02	-0.07	34.12	34.12	33.86	4437
1712356200	33.9745	0.36	1.06	33.439999	34.29	33.439999	3011
1712269800	33.6189	-0.75	-2.17	34.74	34.8148	33.6189	4842
1712183400	34.3645	0.04	0.11	34.06	34.5499	34.02	34158
1712097000	34.3258	-0.93	-2.64	34.64	34.64	34.18	14383
1712010600	35.2553	-0.49	-1.38	35.66	35.66	34.8407	3710
1711665000	35.75	0.15	0.42	35.75	35.8899	35.321	8820
1711578600	35.6	0.87	2.51	35.07	35.6	34.8	11216
1711492200	34.73	0.33	0.96	34.97	35.0899	34.73	3505
1711405800	34.4	-0.52	-1.49	34.9	34.92	34.395	4391
1711146600	34.9207	-0.66	-1.85	35.56	35.56	34.92	3646
1711060200	35.5805	-0.06	-0.17	35.82	36.19	35.5757	11134
1710973800	35.64	0.6	1.71	34.92	35.64	34.6474	37018
1710887400	35.04	0.57	1.65	34.45	35.1199	34.45	12766
1710801000	34.47	-0.87	-2.46	35.33	35.33	34.47	13629
1710541800	35.34	0.47	1.35	35.01	35.494	35.01	4271
1710455400	34.8687	-1.09	-3.03	35.97	35.97	34.4901	21707
1710369000	35.96	0.4	1.12	35.63	36.025	35.63	5334
1710282600	35.56	-0.29	-0.80	35.72	35.755	35.41	6489
1710196200	35.8472	-0.79	-2.15	37.08	37.08	35.72	13696
1709940600	36.6361	-0.36	-0.98	36.95	37.44	36.3601	16062
1709854200	36.999	-0.39	-1.05	37.55	37.55	36.999	9808
1709767800	37.3931	0.17	0.47	37.65	37.7124	37.1857	11527
1709681400	37.22	-0.42	-1.12	37.37	37.62	37.055	7740
1709595000	37.642	-0.43	-1.12	38.8	38.8	37.51	11377
1709335800	38.07	1.02	2.75	37.46	38.388	37.245	13713
1709249400	37.05	-0.95	-2.50	38.64	38.64	36.934	9833
1709163000	38.001	-0.69	-1.77	38.43	38.73	37.975	20445
1709076600	38.686	2.25	6.16	37.09	38.77	37.09	48811
1708990200	36.44	0.82	2.30	35.59	36.44	35.59	8936
1708731000	35.619	0.38	1.06	35.2	35.8299	35.2	11667
1708644600	35.2437	0.4	1.16	34.99	35.4883	34.77	5960
1708558200	34.8398	-0.21	-0.61	34.84	35.07	34.6415	4514
1708471800	35.0523	-1.17	-3.22	35.77	35.91	34.94	11690
1708126200	36.2179	0.22	0.62	36.02	36.28	35.77	5697
1708039800	35.9935	0.48	1.34	35.86	36.095	35.6601	6729
1707953400	35.5173	0.8	2.31	35.37	35.62	35.0548	21791
1707867000	34.7153	-1.61	-4.44	35.29	35.33	34.464	9508
1707780600	36.33	0.83	2.33	35.75	36.45	35.75	52560
1707521400	35.5037	0.9	2.59	34.81	35.5945	34.81	23032
1707435000	34.6057	0.52	1.52	34.18	34.6956	34.18	49173
1707348600	34.0879	-0.25	-0.72	34.35	34.35	33.95	5466
1707262200	34.3353	0.48	1.40	33.71	34.34	33.71	25259
1707175800	33.86	0.37	1.10	33.32	33.9138	33.22	11254
1706916600	33.49	-0.49	-1.44	33.59	33.62	33.1269	7107
1706830200	33.9806	0.79	2.39	33.45	34.1049	33.36	4131
1706743800	33.1869	-0.1	-0.29	33.28	33.9031	33.1869	35442
1706657400	33.282899	-0.6	-1.76	33.72	33.72	33.054699	3507
1706571000	33.88	1.08	3.30	32.909999	33.88	32.5383	8879
1706311800	32.7975	0.03	0.10	32.97	32.97	32.7301	11840
1706225400	32.766199	0.29	0.88	32.799999	33.055	32.689999	5447
1706139000	32.479999	-0.18	-0.56	33.2	33.2	32.394599	6955
1706052600	32.6629	0.2	0.63	32.83	32.8699	32.244999	7138
1705966200	32.46	0.66	2.08	31.84	32.46	31.84	7265
1705707000	31.8	0.29	0.91	31.83	31.8783	31.19	9380

ALPS Medical Breakthroug...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions