ALPS Medical Breakthroughs ETF (SBIO)
NYSEARCA: SBIO · Real-Time Price · USD
35.05
+0.41 (1.17%)
At close: Aug 15, 2025, 4:00 PM
35.05
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
SBIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 34.74 | 35.08 | 34.61 | 35.08 | - | 1.27% | 4,420 |
| 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 |
| Jul 23, 2025 | 32.98 | 33.50 | 32.75 | 33.43 | 33.43 | 2.30% | 5,324 |
| Jul 22, 2025 | 32.54 | 32.68 | 32.50 | 32.68 | 32.68 | 0.15% | 6,175 |
| Jul 21, 2025 | 33.23 | 33.23 | 32.54 | 32.63 | 32.63 | -0.68% | 6,076 |
| Jul 18, 2025 | 33.72 | 33.72 | 32.85 | 32.85 | 32.85 | -1.95% | 5,724 |
| Jul 17, 2025 | 33.09 | 33.64 | 33.09 | 33.50 | 33.50 | 1.34% | 7,405 |
| Jul 16, 2025 | 32.59 | 33.06 | 32.48 | 33.06 | 33.06 | 2.22% | 3,907 |
| Jul 15, 2025 | 33.12 | 33.12 | 32.21 | 32.34 | 32.34 | -2.23% | 5,409 |
| Jul 14, 2025 | 32.31 | 33.12 | 32.31 | 33.08 | 33.08 | 2.48% | 8,411 |
| Jul 11, 2025 | 32.46 | 32.46 | 32.26 | 32.28 | 32.28 | -1.33% | 4,297 |
| Jul 10, 2025 | 32.57 | 32.72 | 32.22 | 32.72 | 32.72 | 0.85% | 4,434 |
| Jul 9, 2025 | 30.97 | 32.44 | 30.97 | 32.44 | 32.44 | 5.86% | 10,439 |
| Jul 8, 2025 | 30.40 | 30.73 | 30.40 | 30.64 | 30.64 | 1.28% | 5,925 |
| Jul 7, 2025 | 30.55 | 30.63 | 30.17 | 30.26 | 30.26 | -1.92% | 14,111 |
| Jul 3, 2025 | 30.71 | 30.93 | 30.60 | 30.85 | 30.85 | 0.69% | 2,354 |
| Jul 2, 2025 | 30.00 | 30.86 | 30.00 | 30.64 | 30.64 | 2.34% | 8,970 |
| Jul 1, 2025 | 30.01 | 30.05 | 29.90 | 29.94 | 29.94 | -0.43% | 14,592 |
| Jun 30, 2025 | 30.45 | 30.53 | 30.06 | 30.07 | 30.07 | -0.92% | 225,989 |
| 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 |