ALPS Medical Breakthroughs ETF (SBIO)
NYSEARCA: SBIO · Real-Time Price · USD
30.35
-0.27 (-0.89%)
At close: Jun 27, 2025, 4:00 PM
30.35
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT
SBIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 30.63 | 30.71 | 30.30 | 30.35 | 30.35 | -0.89% | 3,901 |
| Jun 26, 2025 | 30.45 | 30.62 | 30.30 | 30.62 | 30.62 | 0.36% | 11,084 |
| Jun 25, 2025 | 30.69 | 30.69 | 30.08 | 30.51 | 30.51 | -0.63% | 16,588 |
| Jun 24, 2025 | 30.18 | 30.81 | 30.18 | 30.71 | 30.71 | 2.53% | 16,108 |
| Jun 23, 2025 | 29.82 | 29.96 | 29.33 | 29.95 | 29.95 | -0.17% | 14,640 |
| Jun 20, 2025 | 30.52 | 30.52 | 29.73 | 30.00 | 30.00 | -0.70% | 18,516 |
| Jun 18, 2025 | 30.23 | 30.61 | 30.10 | 30.21 | 30.21 | -0.31% | 34,492 |
| Jun 17, 2025 | 30.51 | 30.65 | 30.24 | 30.31 | 30.31 | -1.52% | 8,691 |
| Jun 16, 2025 | 30.55 | 30.89 | 30.55 | 30.77 | 30.77 | -0.50% | 11,284 |
| Jun 13, 2025 | 30.65 | 31.17 | 30.65 | 30.93 | 30.93 | -1.13% | 10,215 |
| Jun 12, 2025 | 31.06 | 31.38 | 30.98 | 31.28 | 31.28 | 0.29% | 11,091 |
| Jun 11, 2025 | 31.98 | 31.98 | 31.19 | 31.19 | 31.19 | -1.79% | 16,531 |
| Jun 10, 2025 | 31.39 | 31.91 | 31.39 | 31.76 | 31.76 | 1.31% | 58,944 |
| Jun 9, 2025 | 31.95 | 31.95 | 31.12 | 31.35 | 31.35 | -0.74% | 8,550 |
| Jun 6, 2025 | 31.51 | 31.67 | 31.38 | 31.59 | 31.59 | 1.83% | 16,869 |
| Jun 5, 2025 | 30.91 | 31.15 | 30.49 | 31.02 | 31.02 | 0.29% | 3,367 |
| Jun 4, 2025 | 30.97 | 31.20 | 30.92 | 30.93 | 30.93 | 0.26% | 28,172 |
| Jun 3, 2025 | 30.49 | 31.06 | 30.34 | 30.84 | 30.84 | 2.56% | 23,622 |
| Jun 2, 2025 | 29.53 | 30.07 | 29.23 | 30.07 | 30.07 | 3.23% | 12,614 |
| May 30, 2025 | 28.94 | 29.17 | 28.60 | 29.13 | 29.13 | -0.03% | 4,051 |
| May 29, 2025 | 28.36 | 29.19 | 28.34 | 29.14 | 29.14 | 3.22% | 12,239 |
| May 28, 2025 | 28.50 | 28.57 | 28.23 | 28.23 | 28.23 | -0.77% | 15,529 |
| May 27, 2025 | 29.11 | 29.11 | 28.45 | 28.45 | 28.45 | -0.77% | 7,875 |
| May 23, 2025 | 28.14 | 28.68 | 28.14 | 28.67 | 28.67 | 0.13% | 5,737 |
| May 22, 2025 | 28.57 | 28.75 | 28.46 | 28.64 | 28.64 | -0.12% | 4,898 |
| May 21, 2025 | 29.20 | 29.43 | 28.46 | 28.67 | 28.67 | -2.66% | 7,896 |
| May 20, 2025 | 28.71 | 29.51 | 28.64 | 29.45 | 29.45 | 2.37% | 5,888 |
| May 19, 2025 | 28.16 | 28.79 | 28.16 | 28.77 | 28.77 | 1.33% | 12,690 |
| May 16, 2025 | 28.00 | 28.44 | 28.00 | 28.39 | 28.39 | 2.31% | 14,234 |
| May 15, 2025 | 27.10 | 27.75 | 27.10 | 27.75 | 27.75 | 1.89% | 12,586 |
| May 14, 2025 | 27.82 | 27.82 | 26.86 | 27.24 | 27.24 | -1.43% | 13,153 |
| May 13, 2025 | 28.44 | 28.87 | 27.55 | 27.63 | 27.63 | -2.48% | 14,493 |
| May 12, 2025 | 27.67 | 28.58 | 27.67 | 28.33 | 28.33 | 3.74% | 7,965 |
| May 9, 2025 | 28.25 | 28.33 | 27.31 | 27.31 | 27.31 | -2.47% | 14,322 |
| May 8, 2025 | 27.51 | 28.16 | 27.04 | 28.00 | 28.00 | 2.23% | 16,683 |
| May 7, 2025 | 27.44 | 27.62 | 27.03 | 27.39 | 27.39 | 0.62% | 35,903 |
| May 6, 2025 | 29.24 | 29.24 | 27.20 | 27.22 | 27.22 | -7.85% | 8,821 |
| May 5, 2025 | 29.57 | 29.80 | 29.37 | 29.54 | 29.54 | -1.24% | 11,780 |
| May 2, 2025 | 29.94 | 30.25 | 29.89 | 29.91 | 29.91 | 0.90% | 9,610 |
| May 1, 2025 | 29.60 | 29.78 | 29.10 | 29.64 | 29.64 | -0.09% | 10,674 |
| Apr 30, 2025 | 28.77 | 29.75 | 28.77 | 29.67 | 29.67 | 1.64% | 23,873 |
| Apr 29, 2025 | 28.86 | 29.35 | 28.75 | 29.19 | 29.19 | 1.00% | 15,975 |
| Apr 28, 2025 | 28.66 | 29.10 | 28.66 | 28.90 | 28.90 | 1.65% | 11,767 |
| 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 |