ALPS Medical Breakthroughs ETF (SBIO)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

32.35

-0.19

(-0.60%)

At close: 03:50PM EDT

Time period:

18 Apr 2023 - 18 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 Apr 2024	32.52	32.57	32.35	32.35	32.35	4,000
16 Apr 2024	32.55	32.84	32.55	32.55	32.55	6,900
15 Apr 2024	33.40	33.40	32.65	32.79	32.79	8,800
12 Apr 2024	34.30	34.30	33.08	33.32	33.32	4,200
11 Apr 2024	34.28	34.58	33.83	34.45	34.45	9,300
10 Apr 2024	33.44	33.77	33.33	33.77	33.77	7,000
09 Apr 2024	34.03	34.20	33.91	34.20	34.20	13,500
08 Apr 2024	34.12	34.12	33.86	33.95	33.95	4,400
05 Apr 2024	33.44	34.29	33.33	33.97	33.97	3,300
04 Apr 2024	34.74	34.81	33.62	33.62	33.62	4,800
03 Apr 2024	34.06	34.55	34.02	34.37	34.37	34,200
02 Apr 2024	34.64	34.64	34.18	34.33	34.33	15,000
01 Apr 2024	35.66	35.66	34.84	35.26	35.26	3,700
28 Mar 2024	35.51	35.89	35.32	35.75	35.75	9,500
27 Mar 2024	35.07	35.60	34.80	35.60	35.60	11,200
26 Mar 2024	34.97	35.09	34.73	34.73	34.73	3,500
25 Mar 2024	34.90	34.92	34.40	34.40	34.40	4,600
22 Mar 2024	35.37	35.37	34.92	34.92	34.92	3,600
21 Mar 2024	35.82	36.19	35.58	35.58	35.58	11,100
20 Mar 2024	34.92	35.64	34.65	35.64	35.64	37,500
19 Mar 2024	34.45	35.12	34.45	35.04	35.04	12,900
18 Mar 2024	35.33	35.33	34.47	34.47	34.47	13,800
15 Mar 2024	35.16	35.49	35.16	35.34	35.34	4,300
14 Mar 2024	35.97	35.97	34.49	34.87	34.87	21,700
13 Mar 2024	36.00	36.03	35.77	35.96	35.96	5,300
12 Mar 2024	35.72	35.76	35.41	35.56	35.56	6,700
11 Mar 2024	37.08	37.08	35.72	35.85	35.85	13,700
08 Mar 2024	36.95	37.44	36.36	36.64	36.64	16,100
07 Mar 2024	37.55	37.55	37.00	37.00	37.00	9,800
06 Mar 2024	37.65	37.71	37.19	37.39	37.39	11,500
05 Mar 2024	37.37	37.62	37.06	37.22	37.22	7,700
04 Mar 2024	38.80	38.80	37.51	37.64	37.64	11,400
01 Mar 2024	37.46	38.39	37.24	38.07	38.07	13,700
29 Feb 2024	38.58	38.58	36.93	37.05	37.05	10,600
28 Feb 2024	38.43	38.73	37.97	38.00	38.00	20,400
27 Feb 2024	37.09	38.77	37.09	38.69	38.69	48,800
26 Feb 2024	35.70	36.44	35.70	36.44	36.44	8,900
23 Feb 2024	35.20	35.83	35.20	35.62	35.62	11,700
22 Feb 2024	34.99	35.49	34.77	35.24	35.24	6,000
21 Feb 2024	35.07	35.07	34.64	34.84	34.84	4,500
20 Feb 2024	35.77	35.91	34.94	35.05	35.05	11,700
16 Feb 2024	36.02	36.28	35.77	36.22	36.22	5,700
15 Feb 2024	35.86	36.10	35.66	35.99	35.99	6,700
14 Feb 2024	35.12	35.62	35.06	35.52	35.52	21,800
13 Feb 2024	35.29	35.33	34.46	34.72	34.72	9,500
12 Feb 2024	35.75	36.45	35.75	36.33	36.33	52,600
09 Feb 2024	35.00	35.60	35.00	35.50	35.50	23,000
08 Feb 2024	34.18	34.70	34.18	34.61	34.61	49,200
07 Feb 2024	33.99	34.27	33.95	34.09	34.09	5,500
06 Feb 2024	34.05	34.34	33.90	34.33	34.33	25,300
05 Feb 2024	33.26	33.91	33.22	33.86	33.86	11,300
02 Feb 2024	33.59	33.62	33.13	33.49	33.49	7,100
01 Feb 2024	33.36	34.10	33.36	33.98	33.98	4,100
31 Jan 2024	33.30	33.90	33.19	33.19	33.19	35,400
30 Jan 2024	33.72	33.72	33.06	33.28	33.28	3,500
29 Jan 2024	32.91	33.88	32.54	33.88	33.88	8,900
26 Jan 2024	32.97	32.97	32.73	32.80	32.80	11,800
25 Jan 2024	32.80	33.06	32.69	32.77	32.77	5,400
24 Jan 2024	33.20	33.20	32.40	32.48	32.48	7,000
23 Jan 2024	32.87	32.87	32.24	32.66	32.66	7,100
22 Jan 2024	31.84	32.46	31.84	32.46	32.46	7,300
19 Jan 2024	31.83	31.88	31.19	31.80	31.80	9,400
18 Jan 2024	31.56	31.58	31.34	31.51	31.51	2,800
17 Jan 2024	31.74	32.00	31.61	31.99	31.99	5,300
16 Jan 2024	32.44	32.44	31.83	32.19	32.19	18,000
12 Jan 2024	32.78	32.99	32.37	32.45	32.45	6,200
11 Jan 2024	32.44	32.60	32.06	32.36	32.36	9,700
10 Jan 2024	33.27	33.28	32.67	32.87	32.87	10,500
09 Jan 2024	32.84	33.55	32.84	33.37	33.37	8,500
08 Jan 2024	31.75	33.30	31.57	33.30	33.30	10,900
05 Jan 2024	32.39	32.39	31.77	31.95	31.95	8,900
04 Jan 2024	32.38	32.85	32.27	32.65	32.65	2,400
03 Jan 2024	32.65	32.76	32.19	32.28	32.28	8,500
02 Jan 2024	32.45	33.39	32.45	32.80	32.80	12,800
29 Dec 2023	33.37	33.37	32.94	32.94	32.94	7,900
28 Dec 2023	33.39	33.94	33.21	33.37	33.37	22,700
27 Dec 2023	33.39	33.60	33.09	33.51	33.51	11,900
26 Dec 2023	32.59	33.32	32.59	33.24	33.24	16,900
22 Dec 2023	31.12	32.16	31.12	32.00	32.00	8,500
21 Dec 2023	30.78	30.91	30.73	30.91	30.91	15,900
21 Dec 2023	0.071 Dividend
20 Dec 2023	31.38	31.68	30.46	30.46	30.39	14,200
19 Dec 2023	31.04	31.63	31.04	31.63	31.56	7,000
18 Dec 2023	31.05	31.05	30.63	30.72	30.64	9,600
15 Dec 2023	31.05	31.40	30.91	31.19	31.12	13,500
14 Dec 2023	30.85	31.12	30.52	31.03	30.96	11,400
13 Dec 2023	28.97	30.43	28.97	30.43	30.36	16,600
12 Dec 2023	28.40	29.00	28.35	28.90	28.83	11,400
11 Dec 2023	28.60	28.60	27.92	28.40	28.33	9,900
08 Dec 2023	28.98	29.03	28.62	28.63	28.56	17,300
07 Dec 2023	28.39	28.67	28.29	28.65	28.58	7,200
06 Dec 2023	28.00	28.35	27.84	28.05	27.98	12,400
05 Dec 2023	27.40	27.92	27.40	27.78	27.71	5,800
04 Dec 2023	27.05	27.65	26.97	27.65	27.59	5,000
01 Dec 2023	26.41	27.08	26.25	27.08	27.01	12,700
30 Nov 2023	26.01	26.74	26.01	26.33	26.27	9,200
29 Nov 2023	25.67	26.32	25.67	25.96	25.90	6,000
28 Nov 2023	25.45	25.66	25.26	25.63	25.57	7,400
27 Nov 2023	25.39	25.53	25.29	25.53	25.47	16,200
24 Nov 2023	25.18	25.78	25.18	25.57	25.51	2,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,898.90+37.90(+0.48%)

AUD/USD0.6446+0.0009(+0.14%)

ASX 2007,642.10+36.50(+0.48%)

OIL81.75-0.94(-1.14%)

GOLD2,397.90+9.50(+0.40%)

Bitcoin AUD96,025.99-1,646.60(-1.69%)

ALPS Medical Breakthroughs ETF (SBIO)

ALL ORDS
7,898.90
+37.90(+0.48%)

AUD/USD
0.6446
+0.0009(+0.14%)

ASX 200
7,642.10
+36.50(+0.48%)

OIL
81.75
-0.94(-1.14%)

GOLD
2,397.90
+9.50(+0.40%)

Bitcoin AUD
96,025.99
-1,646.60(-1.69%)