Skip to main content

ALPS Medical Breakthroughs ETF (NY:SBIO)

36.19 -0.62 (-1.67%)
Official Closing Price Updated: 8:00 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2025 32.41 32.73 32.41 32.69 4,715 +0.04(+0.13%)
Jul 31, 2025 33.23 33.31 32.61 32.65 3,580 -0.31(-0.93%)
Jul 30, 2025 33.45 33.62 32.90 32.96 10,375 +0.13(+0.40%)
Jul 29, 2025 33.25 33.25 32.80 32.83 2,637 -0.29(-0.89%)
Jul 28, 2025 33.48 33.60 33.12 33.12 6,687 +0.01(+0.02%)
Jul 25, 2025 33.13 33.35 32.78 33.11 4,988 -0.12(-0.37%)
Jul 24, 2025 33.44 33.44 33.13 33.24 3,146 -0.19(-0.57%)
Jul 23, 2025 32.98 33.49 32.74 33.43 5,324 +0.75(+2.30%)
Jul 22, 2025 32.54 32.68 32.50 32.68 6,175 +0.05(+0.16%)
Jul 21, 2025 33.23 33.23 32.54 32.63 6,076 -0.22(-0.68%)
Jul 18, 2025 33.72 33.72 32.85 32.85 5,724 -0.65(-1.95%)
Jul 17, 2025 33.09 33.64 33.09 33.50 7,405 +0.44(+1.34%)
Jul 16, 2025 32.59 33.06 32.48 33.06 3,907 +0.72(+2.22%)
Jul 15, 2025 33.12 33.12 32.21 32.34 5,409 -0.74(-2.23%)
Jul 14, 2025 32.31 33.12 32.31 33.08 8,411 +0.80(+2.48%)
Jul 11, 2025 32.46 32.46 32.26 32.28 4,297 -0.44(-1.33%)
Jul 10, 2025 32.57 32.72 32.22 32.72 4,434 +0.28(+0.85%)
Jul 09, 2025 30.97 32.44 30.97 32.44 10,439 +1.80(+5.86%)
Jul 08, 2025 30.40 30.73 30.40 30.64 5,925 +0.39(+1.28%)
Jul 07, 2025 30.55 30.63 30.17 30.26 14,111 -0.59(-1.92%)
Jul 03, 2025 30.71 30.93 30.60 30.85 2,354 +0.21(+0.69%)
Jul 02, 2025 30.00 30.86 30.00 30.64 8,970 +0.70(+2.34%)
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.