ALPS Medical Breakthroughs ETF (SBIO)
NYSEARCA: SBIO · Real-Time Price · USD
38.81
+0.01 (0.02%)
Oct 2, 2025, 4:00 PM EDT - Market closed
SBIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 38.83 | 38.94 | 38.66 | 38.77 | - | -0.09% | 3,831 |
| Oct 1, 2025 | 38.71 | 39.33 | 38.71 | 38.80 | 38.80 | -0.14% | 6,664 |
| Sep 30, 2025 | 38.10 | 38.86 | 38.10 | 38.86 | 38.86 | 1.73% | 8,931 |
| Sep 29, 2025 | 38.10 | 38.32 | 37.84 | 38.20 | 38.20 | 0.07% | 7,169 |
| Sep 26, 2025 | 37.04 | 38.17 | 37.04 | 38.17 | 38.17 | 3.61% | 44,730 |
| Sep 25, 2025 | 36.91 | 37.14 | 36.84 | 36.84 | 36.84 | -1.56% | 10,726 |
| Sep 24, 2025 | 37.36 | 37.63 | 37.22 | 37.42 | 37.42 | 0.33% | 8,653 |
| Sep 23, 2025 | 37.51 | 37.67 | 37.28 | 37.30 | 37.30 | -0.61% | 5,771 |
| Sep 22, 2025 | 36.92 | 37.53 | 36.60 | 37.53 | 37.53 | 3.31% | 38,575 |
| Sep 19, 2025 | 37.25 | 37.25 | 36.32 | 36.33 | 36.33 | -2.13% | 8,982 |
| Sep 18, 2025 | 36.01 | 37.12 | 36.00 | 37.12 | 37.12 | 4.15% | 22,457 |
| Sep 17, 2025 | 35.85 | 36.31 | 35.64 | 35.64 | 35.64 | -0.22% | 9,497 |
| Sep 16, 2025 | 35.72 | 36.07 | 35.66 | 35.72 | 35.72 | 0.09% | 7,889 |
| Sep 15, 2025 | 36.20 | 36.28 | 35.43 | 35.69 | 35.69 | -1.40% | 18,903 |
| Sep 12, 2025 | 36.72 | 36.81 | 36.19 | 36.19 | 36.19 | -1.67% | 10,827 |
| Sep 11, 2025 | 36.21 | 36.81 | 36.21 | 36.81 | 36.81 | 1.18% | 16,700 |
| Sep 10, 2025 | 36.92 | 36.92 | 36.10 | 36.38 | 36.38 | -0.86% | 5,688 |
| Sep 9, 2025 | 36.63 | 36.70 | 36.23 | 36.70 | 36.70 | 0.31% | 6,849 |
| Sep 8, 2025 | 37.12 | 37.12 | 36.58 | 36.58 | 36.58 | -1.16% | 5,213 |
| Sep 5, 2025 | 36.41 | 37.11 | 36.41 | 37.01 | 37.01 | 2.37% | 42,172 |
| Sep 4, 2025 | 36.08 | 36.18 | 35.50 | 36.15 | 36.15 | -0.03% | 8,034 |
| Sep 3, 2025 | 35.90 | 36.63 | 35.90 | 36.16 | 36.16 | 0.84% | 11,150 |
| Sep 2, 2025 | 34.88 | 36.00 | 34.88 | 35.86 | 35.86 | 2.97% | 54,108 |
| Aug 29, 2025 | 35.12 | 35.33 | 34.66 | 34.83 | 34.83 | -0.98% | 5,136 |
| Aug 28, 2025 | 35.30 | 35.66 | 35.10 | 35.17 | 35.17 | -0.20% | 12,022 |
| Aug 27, 2025 | 34.87 | 35.30 | 34.87 | 35.24 | 35.24 | 0.75% | 5,112 |
| Aug 26, 2025 | 34.55 | 34.98 | 34.50 | 34.98 | 34.98 | 1.77% | 4,616 |
| Aug 25, 2025 | 35.27 | 35.27 | 34.34 | 34.37 | 34.37 | -2.55% | 11,847 |
| Aug 22, 2025 | 34.69 | 35.54 | 34.69 | 35.27 | 35.27 | 2.32% | 13,237 |
| Aug 21, 2025 | 33.91 | 34.53 | 33.91 | 34.47 | 34.47 | 1.28% | 14,512 |
| Aug 20, 2025 | 33.90 | 34.10 | 33.59 | 34.04 | 34.04 | 0.31% | 5,806 |
| Aug 19, 2025 | 34.41 | 34.51 | 33.93 | 33.93 | 33.93 | -2.75% | 3,170 |
| Aug 18, 2025 | 35.06 | 35.48 | 34.89 | 34.89 | 34.89 | -0.44% | 7,774 |
| Aug 15, 2025 | 34.74 | 35.08 | 34.61 | 35.05 | 35.05 | 1.17% | 5,213 |
| Aug 14, 2025 | 34.26 | 34.64 | 34.26 | 34.64 | 34.64 | -0.47% | 23,088 |
| Aug 13, 2025 | 33.75 | 34.86 | 33.75 | 34.80 | 34.80 | 3.38% | 9,674 |
| Aug 12, 2025 | 32.98 | 33.69 | 32.98 | 33.67 | 33.67 | 2.77% | 7,225 |
| Aug 11, 2025 | 32.49 | 32.92 | 32.48 | 32.76 | 32.76 | 0.06% | 5,959 |
| Aug 8, 2025 | 32.90 | 32.90 | 32.49 | 32.74 | 32.74 | -0.13% | 7,816 |
| Aug 7, 2025 | 33.38 | 33.38 | 32.47 | 32.78 | 32.78 | -1.55% | 7,016 |
| Aug 6, 2025 | 33.18 | 33.30 | 32.54 | 33.30 | 33.30 | - | 7,344 |
| Aug 5, 2025 | 33.29 | 33.60 | 33.12 | 33.30 | 33.30 | 0.45% | 5,818 |
| Aug 4, 2025 | 32.42 | 33.15 | 32.35 | 33.15 | 33.15 | 1.39% | 7,785 |
| Aug 1, 2025 | 32.41 | 32.74 | 32.41 | 32.70 | 32.70 | 0.13% | 4,715 |
| Jul 31, 2025 | 33.23 | 33.32 | 32.61 | 32.65 | 32.65 | -0.93% | 3,580 |
| Jul 30, 2025 | 33.45 | 33.62 | 32.90 | 32.96 | 32.96 | 0.40% | 10,375 |
| Jul 29, 2025 | 33.25 | 33.25 | 32.80 | 32.83 | 32.83 | -0.89% | 2,637 |
| Jul 28, 2025 | 33.48 | 33.60 | 33.12 | 33.12 | 33.12 | 0.02% | 6,687 |
| Jul 25, 2025 | 33.13 | 33.35 | 32.78 | 33.12 | 33.12 | -0.37% | 4,988 |
| Jul 24, 2025 | 33.44 | 33.44 | 33.13 | 33.24 | 33.24 | -0.57% | 3,146 |