ALPS Medical Breakthroughs ETF (SBIO)
NYSEARCA: SBIO · Real-Time Price · USD
42.18
+0.14 (0.34%)
Oct 23, 2025, 4:00 PM EDT - Market closed
SBIO Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 22, 2025 | 42.84 | 42.84 | 41.73 | 42.03 | 42.03 | -2.37% | 303,154 |
Oct 21, 2025 | 43.30 | 43.36 | 42.93 | 43.05 | 43.05 | -0.48% | 24,566 |
Oct 20, 2025 | 43.00 | 43.51 | 42.65 | 43.26 | 43.26 | 2.54% | 42,587 |
Oct 17, 2025 | 42.08 | 42.43 | 41.76 | 42.19 | 42.19 | -0.08% | 10,784 |
Oct 16, 2025 | 43.43 | 43.60 | 41.97 | 42.22 | 42.22 | -0.94% | 25,846 |
Oct 15, 2025 | 41.22 | 42.79 | 41.22 | 42.62 | 42.62 | 3.75% | 149,192 |
Oct 14, 2025 | 40.70 | 41.29 | 40.57 | 41.08 | 41.08 | -0.38% | 20,152 |
Oct 13, 2025 | 41.38 | 41.47 | 41.00 | 41.24 | 41.24 | 0.34% | 17,616 |
Oct 10, 2025 | 41.64 | 41.64 | 40.40 | 41.10 | 41.10 | -0.97% | 111,260 |
Oct 9, 2025 | 41.05 | 41.66 | 41.05 | 41.50 | 41.50 | 1.49% | 30,362 |
Oct 8, 2025 | 40.30 | 41.10 | 40.30 | 40.89 | 40.89 | 2.40% | 11,381 |
Oct 7, 2025 | 40.09 | 40.09 | 39.52 | 39.93 | 39.93 | -0.07% | 10,879 |
Oct 6, 2025 | 40.09 | 40.42 | 39.88 | 39.96 | 39.96 | 0.28% | 9,936 |
Oct 3, 2025 | 39.40 | 39.94 | 39.40 | 39.85 | 39.85 | 2.13% | 9,700 |
Oct 2, 2025 | 38.83 | 39.02 | 38.66 | 39.02 | 39.02 | 0.56% | 6,391 |
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 |