Skip to main content

ALPS Medical Breakthroughs ETF (NY:SBIO)

41.24 +0.14 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Oct 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 13, 2025 41.38 41.47 41.00 41.24 17,616 +0.14(+0.34%)
Oct 10, 2025 41.64 41.64 40.40 41.10 111,260 -0.40(-0.97%)
Oct 09, 2025 41.05 41.66 41.05 41.50 30,362 +0.61(+1.49%)
Oct 08, 2025 40.30 41.10 40.30 40.89 11,381 +0.96(+2.40%)
Oct 07, 2025 40.09 40.09 39.52 39.93 10,879 -0.03(-0.07%)
Oct 06, 2025 40.09 40.42 39.88 39.96 9,936 +0.11(+0.28%)
Oct 03, 2025 39.40 39.94 39.40 39.85 9,700 +0.83(+2.13%)
Oct 02, 2025 38.83 39.02 38.66 39.02 6,391 +0.22(+0.56%)
Oct 01, 2025 38.71 39.33 38.71 38.80 6,664 -0.06(-0.14%)
Sep 30, 2025 38.10 38.86 38.10 38.86 8,675 +0.66(+1.73%)
Sep 29, 2025 38.10 38.32 37.84 38.20 7,169 +0.03(+0.07%)
Sep 26, 2025 37.04 38.17 37.04 38.17 44,730 +1.33(+3.61%)
Sep 25, 2025 36.91 37.13 36.84 36.84 10,726 -0.58(-1.56%)
Sep 24, 2025 37.36 37.63 37.22 37.42 8,653 +0.12(+0.33%)
Sep 23, 2025 37.51 37.67 37.28 37.30 5,771 -0.23(-0.61%)
Sep 22, 2025 36.92 37.53 36.60 37.53 38,575 +1.20(+3.31%)
Sep 19, 2025 37.25 37.25 36.32 36.33 8,982 -0.79(-2.13%)
Sep 18, 2025 36.01 37.12 36.00 37.12 22,457 +1.48(+4.15%)
Sep 17, 2025 35.85 36.31 35.64 35.64 9,497 -0.08(-0.22%)
Sep 16, 2025 35.72 36.07 35.66 35.72 7,889 +0.03(+0.09%)
Sep 15, 2025 36.20 36.28 35.43 35.69 18,903 -0.51(-1.40%)
Sep 12, 2025 36.72 36.81 36.19 36.19 10,827 -0.62(-1.67%)
Sep 11, 2025 36.21 36.81 36.21 36.81 16,700 +0.43(+1.18%)
Sep 10, 2025 36.92 36.92 36.10 36.38 5,688 -0.31(-0.86%)
Sep 09, 2025 36.63 36.70 36.23 36.70 6,849 +0.11(+0.31%)
Sep 08, 2025 37.12 37.12 36.58 36.58 5,213 -0.43(-1.16%)
Sep 05, 2025 36.41 37.11 36.41 37.01 42,172 +0.86(+2.37%)
Sep 04, 2025 36.08 36.18 35.50 36.15 8,034 -0.01(-0.03%)
Sep 03, 2025 35.90 36.62 35.90 36.16 11,275 +0.30(+0.84%)
Sep 02, 2025 34.88 36.00 34.88 35.86 54,108 +1.04(+2.97%)
Aug 29, 2025 35.12 35.33 34.66 34.82 5,136 -0.35(-0.98%)
Aug 28, 2025 35.30 35.66 35.10 35.17 12,022 -0.07(-0.20%)
Aug 27, 2025 34.87 35.30 34.87 35.24 5,112 +0.26(+0.75%)
Aug 26, 2025 34.55 34.98 34.50 34.98 4,616 +0.61(+1.76%)
Aug 25, 2025 35.27 35.27 34.34 34.37 11,847 -0.90(-2.55%)
Aug 22, 2025 34.69 35.54 34.69 35.27 13,237 +0.80(+2.32%)
Aug 21, 2025 33.90 34.53 33.90 34.47 14,512 +0.43(+1.28%)
Aug 20, 2025 33.90 34.10 33.59 34.04 5,806 +0.11(+0.31%)
Aug 19, 2025 34.41 34.51 33.93 33.93 3,170 -0.96(-2.75%)
Aug 18, 2025 35.06 35.48 34.88 34.89 7,766 -0.15(-0.44%)
Aug 15, 2025 34.74 35.08 34.61 35.05 5,213 +0.41(+1.17%)
Aug 14, 2025 34.26 34.64 34.26 34.64 23,088 -0.16(-0.47%)
Aug 13, 2025 33.75 34.86 33.75 34.80 9,674 +1.14(+3.38%)
Aug 12, 2025 32.98 33.69 32.98 33.67 7,225 +0.91(+2.77%)
Aug 11, 2025 32.49 32.92 32.48 32.76 5,959 +0.02(+0.06%)
Aug 08, 2025 32.90 32.90 32.49 32.74 7,816 -0.04(-0.13%)
Aug 07, 2025 33.38 33.38 32.47 32.78 7,016 -0.52(-1.55%)
Aug 06, 2025 33.18 33.30 32.54 33.30 7,344 +0.00(+0.00%)
Aug 05, 2025 33.29 33.60 33.12 33.30 5,818 +0.15(+0.45%)
Aug 04, 2025 32.42 33.15 32.35 33.15 7,785 +0.46(+1.39%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.