ALPS Medical Breakthroughs ETF (SBIO)
33.86
+0.02
(+0.06%)
USD |
NYSEARCA |
May 02, 16:00
33.89
+0.03
(+0.09%)
After-Hours: 20:00
SBIO Price: 33.86 for May 2, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 02, 2024 | 34.24 | 34.24 | 33.50 | 33.86 | 13966.00 |
May 01, 2024 | 32.84 | 34.34 | 32.84 | 33.84 | 6645.00 |
Apr 30, 2024 | 32.61 | 33.09 | 32.56 | 32.79 | 3860.00 |
Apr 29, 2024 | 32.59 | 33.17 | 32.59 | 32.93 | 6104.00 |
Apr 26, 2024 | 31.62 | 32.16 | 31.62 | 32.16 | 3934.00 |
Apr 25, 2024 | 31.30 | 31.57 | 31.00 | 31.53 | 19606.00 |
Apr 24, 2024 | 32.35 | 32.35 | 31.80 | 31.86 | 22859.00 |
Apr 23, 2024 | 32.65 | 32.71 | 32.24 | 32.24 | 8290.00 |
Apr 22, 2024 | 31.58 | 32.26 | 31.58 | 31.91 | 6335.00 |
Apr 19, 2024 | 31.73 | 31.76 | 31.38 | 31.59 | 49312.00 |
Apr 18, 2024 | 32.24 | 32.32 | 31.81 | 31.81 | 4693.00 |
Apr 17, 2024 | 32.52 | 32.57 | 32.35 | 32.35 | 3956.00 |
Apr 16, 2024 | 32.55 | 32.84 | 32.55 | 32.55 | 6874.00 |
Apr 15, 2024 | 33.40 | 33.40 | 32.65 | 32.79 | 8809.00 |
Apr 12, 2024 | 34.30 | 34.30 | 33.08 | 33.32 | 4237.00 |
Apr 11, 2024 | 34.28 | 34.58 | 33.83 | 34.45 | 9338.00 |
Apr 10, 2024 | 33.44 | 33.77 | 33.34 | 33.77 | 6963.00 |
Apr 09, 2024 | 34.02 | 34.20 | 33.91 | 34.20 | 13544.00 |
Apr 08, 2024 | 34.12 | 34.12 | 33.86 | 33.95 | 4437.00 |
Apr 05, 2024 | 33.44 | 34.29 | 33.33 | 33.97 | 3252.00 |
Apr 04, 2024 | 34.74 | 34.81 | 33.62 | 33.62 | 4842.00 |
Apr 03, 2024 | 34.06 | 34.55 | 34.02 | 34.36 | 34158.00 |
Apr 02, 2024 | 34.64 | 34.64 | 34.18 | 34.33 | 15016.00 |
Apr 01, 2024 | 35.66 | 35.66 | 34.84 | 35.26 | 3710.00 |
Mar 28, 2024 | 35.51 | 35.89 | 35.32 | 35.75 | 9537.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
23.51
Minimum
Oct 27 2023
63.63
Maximum
Feb 08 2021
37.20
Average
34.96
Median
Apr 08 2022