ALPS Medical Breakthroughs ETF (SBIO)
NYSEARCA: SBIO · Real-Time Price · USD
28.36
-0.15 (-0.53%)
Apr 25, 2025, 4:00 PM EDT - Market closed
SBIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 28.02 | 28.45 | 28.02 | 28.43 | 28.43 | -0.28% | 13,574 |
| Apr 24, 2025 | 28.10 | 28.51 | 27.98 | 28.51 | 28.51 | 1.75% | 32,999 |
| Apr 23, 2025 | 28.35 | 28.76 | 28.02 | 28.02 | 28.02 | 1.63% | 21,910 |
| Apr 22, 2025 | 27.21 | 27.61 | 27.15 | 27.57 | 27.57 | 2.68% | 69,713 |
| Apr 21, 2025 | 26.29 | 27.24 | 26.29 | 26.85 | 26.85 | 1.40% | 18,743 |
| Apr 17, 2025 | 26.11 | 26.50 | 25.95 | 26.48 | 26.48 | 2.04% | 11,177 |
| Apr 16, 2025 | 26.17 | 26.17 | 25.60 | 25.95 | 25.95 | -1.66% | 12,388 |
| Apr 15, 2025 | 26.03 | 26.53 | 26.03 | 26.39 | 26.39 | 0.79% | 17,240 |
| Apr 14, 2025 | 25.80 | 26.29 | 25.58 | 26.18 | 26.18 | 3.65% | 10,800 |
| Apr 11, 2025 | 24.08 | 25.31 | 24.08 | 25.26 | 25.26 | 5.08% | 15,289 |
| Apr 10, 2025 | 24.55 | 24.55 | 23.32 | 24.04 | 24.04 | -4.91% | 21,314 |
| Apr 9, 2025 | 23.25 | 25.40 | 22.33 | 25.28 | 25.28 | 7.16% | 16,406 |
| Apr 8, 2025 | 25.69 | 25.69 | 23.35 | 23.59 | 23.59 | -4.53% | 22,570 |
| Apr 7, 2025 | 23.84 | 24.88 | 23.43 | 24.71 | 24.71 | -1.44% | 49,411 |
| Apr 4, 2025 | 25.73 | 25.83 | 24.89 | 25.07 | 25.07 | -5.79% | 15,721 |
| Apr 3, 2025 | 26.62 | 26.85 | 26.36 | 26.61 | 26.61 | -4.21% | 16,619 |
| Apr 2, 2025 | 26.60 | 27.86 | 26.60 | 27.78 | 27.78 | 2.89% | 35,241 |
| Apr 1, 2025 | 28.44 | 28.44 | 27.00 | 27.00 | 27.00 | -5.33% | 10,670 |
| Mar 31, 2025 | 28.80 | 28.80 | 27.92 | 28.52 | 28.52 | -3.68% | 42,347 |
| Mar 28, 2025 | 29.91 | 30.18 | 29.51 | 29.61 | 29.61 | -0.97% | 4,987 |
| Mar 27, 2025 | 29.70 | 30.06 | 29.70 | 29.90 | 29.90 | 0.74% | 8,471 |
| Mar 26, 2025 | 29.76 | 29.76 | 29.54 | 29.68 | 29.68 | -1.95% | 13,244 |
| Mar 25, 2025 | 31.00 | 31.00 | 30.14 | 30.27 | 30.27 | -2.51% | 6,975 |
| Mar 24, 2025 | 30.81 | 31.06 | 30.78 | 31.05 | 31.05 | 1.64% | 5,823 |
| Mar 21, 2025 | 30.63 | 30.90 | 30.55 | 30.55 | 30.55 | -0.88% | 7,634 |
| Mar 20, 2025 | 30.65 | 31.22 | 30.65 | 30.82 | 30.82 | -0.32% | 3,432 |
| Mar 19, 2025 | 30.36 | 30.99 | 30.36 | 30.92 | 30.92 | 1.47% | 19,831 |
| Mar 18, 2025 | 30.50 | 30.79 | 30.47 | 30.47 | 30.47 | -2.16% | 4,966 |
| Mar 17, 2025 | 30.55 | 31.15 | 30.55 | 31.15 | 31.15 | 1.85% | 5,569 |
| Mar 14, 2025 | 30.78 | 31.00 | 30.56 | 30.58 | 30.58 | 0.36% | 8,251 |
| Mar 13, 2025 | 31.32 | 31.32 | 30.46 | 30.47 | 30.47 | -1.61% | 5,108 |
| Mar 12, 2025 | 30.84 | 31.11 | 30.80 | 30.97 | 30.97 | 1.31% | 11,167 |
| Mar 11, 2025 | 30.04 | 30.57 | 29.67 | 30.57 | 30.57 | 1.43% | 8,856 |
| Mar 10, 2025 | 30.26 | 30.56 | 29.85 | 30.14 | 30.14 | -1.47% | 36,747 |
| Mar 7, 2025 | 30.72 | 31.02 | 30.28 | 30.59 | 30.59 | -0.47% | 16,871 |
| Mar 6, 2025 | 30.39 | 30.96 | 30.32 | 30.73 | 30.73 | -0.31% | 11,626 |
| Mar 5, 2025 | 30.58 | 30.83 | 30.37 | 30.83 | 30.83 | 1.87% | 5,603 |
| Mar 4, 2025 | 29.60 | 30.44 | 29.30 | 30.26 | 30.26 | 0.94% | 23,503 |
| Mar 3, 2025 | 31.51 | 31.51 | 29.86 | 29.98 | 29.98 | -4.28% | 19,325 |
| Feb 28, 2025 | 30.66 | 31.32 | 30.66 | 31.32 | 31.32 | 1.49% | 5,388 |
| Feb 27, 2025 | 31.15 | 31.58 | 30.86 | 30.86 | 30.86 | -0.65% | 9,797 |
| Feb 26, 2025 | 30.99 | 31.50 | 30.89 | 31.06 | 31.06 | 0.68% | 17,466 |
| Feb 25, 2025 | 31.70 | 31.70 | 30.66 | 30.85 | 30.85 | -2.56% | 11,485 |
| Feb 24, 2025 | 32.41 | 32.41 | 31.66 | 31.66 | 31.66 | -3.13% | 6,806 |
| Feb 21, 2025 | 33.00 | 33.00 | 32.61 | 32.68 | 32.68 | 0.25% | 12,505 |
| Feb 20, 2025 | 32.51 | 32.72 | 32.24 | 32.60 | 32.60 | 0.09% | 19,779 |
| Feb 19, 2025 | 32.23 | 32.65 | 32.23 | 32.57 | 32.57 | 0.43% | 34,284 |
| Feb 18, 2025 | 32.64 | 33.01 | 32.43 | 32.43 | 32.43 | -0.46% | 8,373 |
| Feb 14, 2025 | 32.62 | 32.98 | 32.28 | 32.58 | 32.58 | 0.18% | 9,396 |
| Feb 13, 2025 | 32.19 | 32.55 | 32.03 | 32.52 | 32.52 | 1.38% | 14,597 |