ALPS Medical Breakthroughs ETF (SBIO)
37.20
+0.04
(+0.10%)
USD |
NYSEARCA |
Nov 21, 16:00
37.21
+0.01
(+0.02%)
After-Hours: 20:00
SBIO Price: 37.20 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 37.17 | 37.46 | 36.76 | 37.20 | 15730.00 |
| Nov 20, 2024 | 36.73 | 37.25 | 36.56 | 37.16 | 15906.00 |
| Nov 19, 2024 | 36.19 | 36.89 | 36.12 | 36.89 | 6458.00 |
| Nov 18, 2024 | 36.81 | 37.13 | 36.28 | 36.42 | 16623.00 |
| Nov 15, 2024 | 38.60 | 38.60 | 36.98 | 36.98 | 19002.00 |
| Nov 14, 2024 | 40.20 | 40.27 | 39.05 | 39.05 | 6958.00 |
| Nov 13, 2024 | 41.30 | 41.31 | 40.23 | 40.23 | 24797.00 |
| Nov 12, 2024 | 42.12 | 42.17 | 40.69 | 40.76 | 9751.00 |
| Nov 11, 2024 | 42.60 | 42.73 | 42.32 | 42.43 | 9428.00 |
| Nov 08, 2024 | 41.17 | 42.06 | 41.17 | 42.06 | 4615.00 |
| Nov 07, 2024 | 41.14 | 41.42 | 41.07 | 41.22 | 8245.00 |
| Nov 06, 2024 | 40.88 | 41.13 | 40.23 | 40.94 | 10864.00 |
| Nov 05, 2024 | 38.58 | 39.41 | 38.28 | 39.37 | 11080.00 |
| Nov 04, 2024 | 38.25 | 39.09 | 38.25 | 38.54 | 4131.00 |
| Nov 01, 2024 | 38.01 | 38.26 | 37.93 | 38.26 | 6831.00 |
| Oct 31, 2024 | 38.20 | 38.20 | 37.75 | 37.75 | 2641.00 |
| Oct 30, 2024 | 38.75 | 38.98 | 38.40 | 38.40 | 6004.00 |
| Oct 29, 2024 | 38.83 | 38.93 | 38.44 | 38.93 | 4271.00 |
| Oct 28, 2024 | 38.34 | 39.34 | 38.34 | 39.03 | 3896.00 |
| Oct 25, 2024 | 38.73 | 39.01 | 38.36 | 38.36 | 2764.00 |
| Oct 24, 2024 | 38.85 | 39.03 | 38.48 | 38.48 | 22146.00 |
| Oct 23, 2024 | 39.06 | 39.16 | 38.33 | 38.67 | 10041.00 |
| Oct 22, 2024 | 39.13 | 39.49 | 39.12 | 39.34 | 27461.00 |
| Oct 21, 2024 | 39.84 | 39.84 | 39.10 | 39.29 | 5373.00 |
| Oct 18, 2024 | 39.53 | 40.09 | 39.53 | 40.00 | 13006.00 |
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
37.40
Average
35.55
Median