SBIO - ALPS Medical Breakthroughs ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 201935.9136.0735.5635.9535.9528,532
Aug 16, 201934.8135.4234.8035.4135.4133,800
Aug 15, 201935.0035.2034.4534.5434.5434,300
Aug 14, 201934.9135.3734.7534.9034.9036,400
Aug 13, 201934.8435.7334.8435.5035.5027,000
Aug 12, 201935.0535.1734.5734.7034.7014,200
Aug 09, 201935.3535.6535.0035.3335.3321,600
Aug 08, 201935.1335.6034.9535.5735.5724,400
Aug 07, 201934.2535.1034.2534.9534.9524,500
Aug 06, 201934.0834.6733.6034.6034.6014,800
Aug 05, 201934.1334.3633.4233.6933.6950,000
Aug 02, 201935.2635.2634.1534.4734.4726,600
Aug 01, 201935.4436.0835.2235.4235.4222,300
Jul 31, 201935.7136.0535.1535.2835.2833,000
Jul 30, 201934.9735.6634.9735.6635.6620,400
Jul 29, 201935.4235.4934.8535.3035.3029,100
Jul 26, 201934.9935.4234.9935.4235.4248,200
Jul 25, 201935.6335.7534.7934.8734.8731,400
Jul 24, 201935.0635.6634.8835.6535.6536,900
Jul 23, 201935.6135.6135.0835.1135.1118,000
Jul 22, 201935.5635.8935.5635.6635.6618,000
Jul 19, 201936.2536.2535.4535.4535.4516,100
Jul 18, 201935.6636.1935.6636.1936.1913,600
Jul 17, 201935.9435.9435.6235.7335.7320,200
Jul 16, 201936.1036.1035.7635.7935.7921,700
Jul 15, 201936.1936.1935.8836.0736.0721,700
Jul 12, 201935.8836.2735.7736.1136.1120,000
Jul 11, 201936.2936.3035.6035.8435.8424,700
Jul 10, 201936.4036.4235.7736.3136.3145,400
Jul 09, 201935.3836.2735.3836.2136.2123,100
Jul 08, 201936.1336.1335.4235.6635.6626,300
Jul 05, 201936.6536.9736.2236.2536.2522,400
Jul 03, 201936.5336.9636.4036.9536.9513,000
Jul 02, 201936.6736.6736.0736.3236.3252,900
Jul 01, 201936.6836.7736.3636.6436.6438,100
Jun 28, 201935.6436.1535.6436.1236.1240,500
Jun 27, 201934.7335.5734.7335.5735.5726,000
Jun 26, 201935.2335.2734.5134.6434.6433,700
Jun 25, 201935.4135.6635.1035.1035.1030,500
Jun 24, 201936.0936.0935.1135.1535.1535,900
Jun 21, 201935.9036.0135.2635.9835.9854,900
Jun 20, 201936.4236.7436.0036.0636.0673,500
Jun 19, 201935.8836.0935.7935.9835.9843,200
Jun 18, 201935.7236.0235.3535.9335.93139,400
Jun 17, 201934.0935.3834.0935.3635.36219,200
Jun 14, 201933.6833.6832.8432.8432.8428,100
Jun 13, 201933.3433.6633.0533.6433.6418,800
Jun 12, 201932.7833.1932.6333.1933.1914,100
Jun 11, 201933.7933.7932.7032.7632.7624,700
Jun 10, 201933.9534.1033.4433.4433.4413,800
Jun 07, 201933.2433.8032.9533.7133.7137,000
Jun 06, 201933.7433.7732.9233.0033.0056,000
Jun 05, 201933.9933.9933.4433.7233.7291,300
Jun 04, 201933.4233.8733.2733.8333.8325,200
Jun 03, 201932.5033.1832.5032.9832.9834,800
May 31, 201932.5832.7132.2632.2632.2641,100
May 30, 201933.4033.4832.8832.9832.9823,200
May 29, 201933.1133.4032.8133.2533.2529,200
May 28, 201933.8233.9133.3433.3833.3848,100
May 24, 201933.5733.9733.5233.7633.7616,600
May 23, 201933.3133.4232.8533.2833.2829,600
May 22, 201934.0334.2533.5633.7033.7021,000
May 21, 201933.1834.1433.1834.1434.1461,100
May 20, 201933.2433.3332.8732.8732.8720,700
May 17, 201933.7934.0233.5133.5533.5518,500
May 16, 201933.7934.5533.7934.0734.0718,200
May 15, 201932.9333.5532.9333.4933.4920,900
May 14, 201932.6733.4932.5933.2833.2848,900
May 13, 201933.1233.3432.4432.4432.4449,800
May 10, 201933.6334.0233.2633.9133.9120,400
May 09, 201933.8734.2033.1433.9433.9419,000
May 08, 201933.7634.5133.7634.2134.2131,000
May 07, 201934.8834.8833.6733.8833.8841,500
May 06, 201933.9435.2333.9435.2235.2230,700
May 03, 201933.9834.6733.9634.6734.6748,200
May 02, 201933.5934.0333.3434.0334.0335,400
May 01, 201934.1334.2533.5033.5033.5063,500
Apr 30, 201934.6934.7533.7134.1634.1642,400
Apr 29, 201934.8334.9534.4434.6634.6618,800
Apr 26, 201934.4434.8234.3434.8234.8234,500
Apr 25, 201933.9634.5133.9034.4434.4418,700
Apr 24, 201934.7934.7934.0734.1334.1322,000
Apr 23, 201933.7134.7933.6234.6534.6564,000
Apr 22, 201933.4433.9933.3533.6833.6870,200
Apr 18, 201933.6133.8632.8033.6633.6661,300
Apr 17, 201935.4335.4333.3933.6033.6097,900
Apr 16, 201935.6135.8235.1435.2735.2734,900
Apr 15, 201935.7635.8334.9835.3435.3432,100
Apr 12, 201936.5636.5635.6135.7335.7334,900
Apr 11, 201936.9136.9136.1636.2736.2722,600
Apr 10, 201936.4836.8336.4836.8036.8027,500
Apr 09, 201936.7536.9436.2536.2936.2927,300
Apr 08, 201937.2637.2636.8036.9336.9338,800
Apr 05, 201937.0037.4036.9537.3437.3439,600
Apr 04, 201936.8837.0936.5136.8936.8929,200
Apr 03, 201936.6536.9336.5836.9236.9247,200
Apr 02, 201936.0036.3936.0036.3636.3617,100
Apr 01, 201936.4936.5035.8635.9235.9240,400
Mar 29, 201935.7036.2535.6236.1836.1865,100
Mar 28, 201934.7835.2334.7835.2135.2117,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...