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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202542.8442.8441.7342.0342.03-2.37%303,154
Oct 21, 202543.3043.3642.9343.0543.05-0.48%24,566
Oct 20, 202543.0043.5142.6543.2643.262.54%42,587
Oct 17, 202542.0842.4341.7642.1942.19-0.08%10,784
Oct 16, 202543.4343.6041.9742.2242.22-0.94%25,846
Oct 15, 202541.2242.7941.2242.6242.623.75%149,192
Oct 14, 202540.7041.2940.5741.0841.08-0.38%20,152
Oct 13, 202541.3841.4741.0041.2441.240.34%17,616
Oct 10, 202541.6441.6440.4041.1041.10-0.97%111,260
Oct 9, 202541.0541.6641.0541.5041.501.49%30,362
Oct 8, 202540.3041.1040.3040.8940.892.40%11,381
Oct 7, 202540.0940.0939.5239.9339.93-0.07%10,879
Oct 6, 202540.0940.4239.8839.9639.960.28%9,936
Oct 3, 202539.4039.9439.4039.8539.852.13%9,700
Oct 2, 202538.8339.0238.6639.0239.020.56%6,391
Oct 1, 202538.7139.3338.7138.8038.80-0.14%6,664
Sep 30, 202538.1038.8638.1038.8638.861.73%8,931
Sep 29, 202538.1038.3237.8438.2038.200.07%7,169
Sep 26, 202537.0438.1737.0438.1738.173.61%44,730
Sep 25, 202536.9137.1436.8436.8436.84-1.56%10,726
Sep 24, 202537.3637.6337.2237.4237.420.33%8,653
Sep 23, 202537.5137.6737.2837.3037.30-0.61%5,771
Sep 22, 202536.9237.5336.6037.5337.533.31%38,575
Sep 19, 202537.2537.2536.3236.3336.33-2.13%8,982
Sep 18, 202536.0137.1236.0037.1237.124.15%22,457
Sep 17, 202535.8536.3135.6435.6435.64-0.22%9,497
Sep 16, 202535.7236.0735.6635.7235.720.09%7,889
Sep 15, 202536.2036.2835.4335.6935.69-1.40%18,903
Sep 12, 202536.7236.8136.1936.1936.19-1.67%10,827
Sep 11, 202536.2136.8136.2136.8136.811.18%16,700
Sep 10, 202536.9236.9236.1036.3836.38-0.86%5,688
Sep 9, 202536.6336.7036.2336.7036.700.31%6,849
Sep 8, 202537.1237.1236.5836.5836.58-1.16%5,213
Sep 5, 202536.4137.1136.4137.0137.012.37%42,172
Sep 4, 202536.0836.1835.5036.1536.15-0.03%8,034
Sep 3, 202535.9036.6335.9036.1636.160.84%11,150
Sep 2, 202534.8836.0034.8835.8635.862.97%54,108
Aug 29, 202535.1235.3334.6634.8334.83-0.98%5,136
Aug 28, 202535.3035.6635.1035.1735.17-0.20%12,022
Aug 27, 202534.8735.3034.8735.2435.240.75%5,112
Aug 26, 202534.5534.9834.5034.9834.981.77%4,616
Aug 25, 202535.2735.2734.3434.3734.37-2.55%11,847
Aug 22, 202534.6935.5434.6935.2735.272.32%13,237
Aug 21, 202533.9134.5333.9134.4734.471.28%14,512
Aug 20, 202533.9034.1033.5934.0434.040.31%5,806
Aug 19, 202534.4134.5133.9333.9333.93-2.75%3,170
Aug 18, 202535.0635.4834.8934.8934.89-0.44%7,774
Aug 15, 202534.7435.0834.6135.0535.051.17%5,213
Aug 14, 202534.2634.6434.2634.6434.64-0.47%23,088
Aug 13, 202533.7534.8633.7534.8034.803.38%9,674