ALPS Medical Breakthroughs ETF (SBIO)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

33.46

-0.80

(-2.35%)

Al cierre: 03:57PM EDT

32.82

-0.63

(-1.89%)

Fuera de horario:

04:05PM EDT

Periodo de tiempo:

12 may 2023 - 12 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
10 may 2024	34.30	34.30	33.31	33.46	33.46	5,000
09 may 2024	34.40	34.48	34.24	34.26	34.26	33,900
08 may 2024	34.51	34.55	34.12	34.38	34.38	7,000
07 may 2024	34.72	34.90	34.50	34.82	34.82	3,600
06 may 2024	34.68	34.68	34.27	34.59	34.59	5,400
03 may 2024	34.53	34.59	34.30	34.45	34.45	27,100
02 may 2024	34.24	34.24	33.50	33.86	33.86	14,000
01 may 2024	32.83	34.35	32.83	33.84	33.84	6,600
30 abr 2024	32.61	33.09	32.56	32.79	32.79	3,900
29 abr 2024	32.59	33.17	32.59	32.93	32.93	6,100
26 abr 2024	31.62	32.16	31.62	32.16	32.16	3,900
25 abr 2024	31.30	31.57	31.00	31.53	31.53	19,600
24 abr 2024	32.35	32.35	31.80	31.86	31.86	22,900
23 abr 2024	32.65	32.71	32.24	32.24	32.24	8,300
22 abr 2024	31.58	32.26	31.58	31.91	31.91	6,300
19 abr 2024	31.73	31.76	31.38	31.59	31.59	49,300
18 abr 2024	32.24	32.32	31.81	31.81	31.81	4,700
17 abr 2024	32.52	32.57	32.35	32.35	32.35	4,000
16 abr 2024	32.55	32.84	32.55	32.55	32.55	6,900
15 abr 2024	33.40	33.40	32.65	32.79	32.79	8,800
12 abr 2024	34.30	34.30	33.08	33.32	33.32	4,200
11 abr 2024	34.28	34.58	33.83	34.45	34.45	9,300
10 abr 2024	33.44	33.77	33.33	33.77	33.77	7,000
09 abr 2024	34.03	34.20	33.91	34.20	34.20	13,500
08 abr 2024	34.12	34.12	33.86	33.95	33.95	4,400
05 abr 2024	33.44	34.29	33.33	33.97	33.97	3,300
04 abr 2024	34.74	34.81	33.62	33.62	33.62	4,800
03 abr 2024	34.06	34.55	34.02	34.37	34.37	34,200
02 abr 2024	34.64	34.64	34.18	34.33	34.33	15,000
01 abr 2024	35.66	35.66	34.84	35.26	35.26	3,700
28 mar 2024	35.51	35.89	35.32	35.75	35.75	9,500
27 mar 2024	35.07	35.60	34.80	35.60	35.60	11,200
26 mar 2024	34.97	35.09	34.73	34.73	34.73	3,500
25 mar 2024	34.90	34.92	34.40	34.40	34.40	4,600
22 mar 2024	35.37	35.37	34.92	34.92	34.92	3,600
21 mar 2024	35.82	36.19	35.58	35.58	35.58	11,100
20 mar 2024	34.92	35.64	34.65	35.64	35.64	37,500
19 mar 2024	34.45	35.12	34.45	35.04	35.04	12,900
18 mar 2024	35.33	35.33	34.47	34.47	34.47	13,800
15 mar 2024	35.16	35.49	35.16	35.34	35.34	4,300
14 mar 2024	35.97	35.97	34.49	34.87	34.87	21,700
13 mar 2024	36.00	36.03	35.77	35.96	35.96	5,300
12 mar 2024	35.72	35.76	35.41	35.56	35.56	6,700
11 mar 2024	37.08	37.08	35.72	35.85	35.85	13,700
08 mar 2024	36.95	37.44	36.36	36.64	36.64	16,100
07 mar 2024	37.55	37.55	37.00	37.00	37.00	9,800
06 mar 2024	37.65	37.71	37.19	37.39	37.39	11,500
05 mar 2024	37.37	37.62	37.06	37.22	37.22	7,700
04 mar 2024	38.80	38.80	37.51	37.64	37.64	11,400
01 mar 2024	37.46	38.39	37.24	38.07	38.07	13,700
29 feb 2024	38.58	38.58	36.93	37.05	37.05	10,600
28 feb 2024	38.43	38.73	37.97	38.00	38.00	20,400
27 feb 2024	37.09	38.77	37.09	38.69	38.69	48,800
26 feb 2024	35.70	36.44	35.70	36.44	36.44	8,900
23 feb 2024	35.20	35.83	35.20	35.62	35.62	11,700
22 feb 2024	34.99	35.49	34.77	35.24	35.24	6,000
21 feb 2024	35.07	35.07	34.64	34.84	34.84	4,500
20 feb 2024	35.77	35.91	34.94	35.05	35.05	11,700
16 feb 2024	36.02	36.28	35.77	36.22	36.22	5,700
15 feb 2024	35.86	36.10	35.66	35.99	35.99	6,700
14 feb 2024	35.12	35.62	35.06	35.52	35.52	21,800
13 feb 2024	35.29	35.33	34.46	34.72	34.72	9,500
12 feb 2024	35.75	36.45	35.75	36.33	36.33	52,600
09 feb 2024	35.00	35.60	35.00	35.50	35.50	23,000
08 feb 2024	34.18	34.70	34.18	34.61	34.61	49,200
07 feb 2024	33.99	34.27	33.95	34.09	34.09	5,500
06 feb 2024	34.05	34.34	33.90	34.33	34.33	25,300
05 feb 2024	33.26	33.91	33.22	33.86	33.86	11,300
02 feb 2024	33.59	33.62	33.13	33.49	33.49	7,100
01 feb 2024	33.36	34.10	33.36	33.98	33.98	4,100
31 ene 2024	33.30	33.90	33.19	33.19	33.19	35,400
30 ene 2024	33.72	33.72	33.06	33.28	33.28	3,500
29 ene 2024	32.91	33.88	32.54	33.88	33.88	8,900
26 ene 2024	32.97	32.97	32.73	32.80	32.80	11,800
25 ene 2024	32.80	33.06	32.69	32.77	32.77	5,400
24 ene 2024	33.20	33.20	32.40	32.48	32.48	7,000
23 ene 2024	32.87	32.87	32.24	32.66	32.66	7,100
22 ene 2024	31.84	32.46	31.84	32.46	32.46	7,300
19 ene 2024	31.83	31.88	31.19	31.80	31.80	9,400
18 ene 2024	31.56	31.58	31.34	31.51	31.51	2,800
17 ene 2024	31.74	32.00	31.61	31.99	31.99	5,300
16 ene 2024	32.44	32.44	31.83	32.19	32.19	18,000
12 ene 2024	32.78	32.99	32.37	32.45	32.45	6,200
11 ene 2024	32.44	32.60	32.06	32.36	32.36	9,700
10 ene 2024	33.27	33.28	32.67	32.87	32.87	10,500
09 ene 2024	32.84	33.55	32.84	33.37	33.37	8,500
08 ene 2024	31.75	33.30	31.57	33.30	33.30	10,900
05 ene 2024	32.39	32.39	31.77	31.95	31.95	8,900
04 ene 2024	32.38	32.85	32.27	32.65	32.65	2,400
03 ene 2024	32.65	32.76	32.19	32.28	32.28	8,500
02 ene 2024	32.45	33.39	32.45	32.80	32.80	12,800
29 dic 2023	33.37	33.37	32.94	32.94	32.94	7,900
28 dic 2023	33.39	33.94	33.21	33.37	33.37	22,700
27 dic 2023	33.39	33.60	33.09	33.51	33.51	11,900
26 dic 2023	32.59	33.32	32.59	33.24	33.24	16,900
22 dic 2023	31.12	32.16	31.12	32.00	32.00	8,500
21 dic 2023	30.78	30.91	30.73	30.91	30.91	15,900
21 dic 2023	0.071 Dividendo
20 dic 2023	31.38	31.68	30.46	30.46	30.39	14,200
19 dic 2023	31.04	31.63	31.04	31.63	31.56	7,000
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,222.68+8.60(+0.16%)

Dow Jones39,512.84+125.04(+0.32%)

Nasdaq16,340.87-5.43(-0.03%)

Russell 20002,059.78-13.85(-0.67%)

Petróleo78.20-1.06(-1.34%)

Oro2,366.90+26.60(+1.14%)

ALPS Medical Breakthroughs ETF (SBIO)

S&P 500
5,222.68
+8.60(+0.16%)

Dow Jones
39,512.84
+125.04(+0.32%)

Nasdaq
16,340.87
-5.43(-0.03%)

Russell 2000
2,059.78
-13.85(-0.67%)

Petróleo
78.20
-1.06(-1.34%)

Oro
2,366.90
+26.60(+1.14%)