ALPS Medical Breakthroughs ETF (SBIO)
NYSEARCA: SBIO · Real-Time Price · USD
50.45
+0.30 (0.60%)
Dec 5, 2025, 4:00 PM EST - Market closed
SBIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.38 | 50.61 | 50.13 | 50.45 | 50.45 | 0.60% | 31,855 |
| Dec 4, 2025 | 49.19 | 50.32 | 49.01 | 50.15 | 50.15 | 1.29% | 154,886 |
| Dec 3, 2025 | 47.89 | 49.51 | 47.89 | 49.51 | 49.51 | 3.79% | 23,821 |
| Dec 2, 2025 | 48.66 | 48.70 | 47.47 | 47.70 | 47.70 | -1.51% | 44,133 |
| Dec 1, 2025 | 49.44 | 49.44 | 48.43 | 48.43 | 48.43 | -2.97% | 38,321 |
| Nov 28, 2025 | 50.00 | 50.12 | 49.61 | 49.91 | 49.91 | 0.12% | 16,395 |
| Nov 26, 2025 | 49.02 | 50.13 | 48.75 | 49.85 | 49.85 | 2.01% | 36,128 |
| Nov 25, 2025 | 48.44 | 48.87 | 48.19 | 48.87 | 48.87 | 1.34% | 45,876 |
| Nov 24, 2025 | 47.31 | 48.31 | 47.25 | 48.22 | 48.22 | 2.48% | 47,318 |
| Nov 21, 2025 | 46.03 | 47.28 | 45.65 | 47.05 | 47.05 | 2.11% | 23,156 |
| Nov 20, 2025 | 47.23 | 47.66 | 46.05 | 46.08 | 46.08 | -1.09% | 26,056 |
| Nov 19, 2025 | 46.60 | 46.89 | 46.40 | 46.59 | 46.59 | -0.45% | 24,274 |
| Nov 18, 2025 | 46.61 | 47.28 | 46.18 | 46.80 | 46.80 | 0.34% | 53,284 |
| Nov 17, 2025 | 45.94 | 47.20 | 45.94 | 46.64 | 46.64 | 1.16% | 36,994 |
| Nov 14, 2025 | 44.80 | 46.65 | 44.80 | 46.11 | 46.11 | 1.85% | 48,380 |
| Nov 13, 2025 | 45.91 | 46.07 | 45.18 | 45.27 | 45.27 | -1.99% | 14,602 |
| Nov 12, 2025 | 46.00 | 46.49 | 45.78 | 46.19 | 46.19 | 0.26% | 44,453 |
| Nov 11, 2025 | 44.27 | 46.07 | 44.27 | 46.07 | 46.07 | 3.67% | 31,682 |
| Nov 10, 2025 | 44.21 | 45.10 | 44.05 | 44.44 | 44.44 | 0.70% | 36,191 |
| Nov 7, 2025 | 43.89 | 44.18 | 43.10 | 44.13 | 44.13 | -0.32% | 97,653 |
| Nov 6, 2025 | 43.94 | 44.50 | 43.89 | 44.27 | 44.27 | 1.21% | 96,039 |
| Nov 5, 2025 | 43.60 | 44.04 | 43.19 | 43.74 | 43.74 | 0.21% | 14,778 |
| Nov 4, 2025 | 43.53 | 44.31 | 43.53 | 43.65 | 43.65 | -0.69% | 14,127 |
| Nov 3, 2025 | 45.22 | 45.22 | 43.53 | 43.95 | 43.95 | -2.62% | 16,097 |
| Oct 31, 2025 | 44.79 | 45.19 | 44.46 | 45.14 | 45.14 | 0.97% | 12,998 |
| Oct 30, 2025 | 44.23 | 45.26 | 44.23 | 44.70 | 44.70 | 1.09% | 37,102 |
| Oct 29, 2025 | 44.58 | 44.87 | 43.92 | 44.22 | 44.22 | -0.94% | 7,874 |
| Oct 28, 2025 | 44.38 | 44.78 | 44.14 | 44.64 | 44.64 | 0.59% | 21,723 |
| Oct 27, 2025 | 43.51 | 44.39 | 43.46 | 44.38 | 44.38 | 4.46% | 25,285 |
| Oct 24, 2025 | 42.54 | 42.72 | 42.40 | 42.48 | 42.48 | 0.99% | 12,769 |
| Oct 23, 2025 | 42.30 | 42.46 | 41.79 | 42.07 | 42.07 | 0.09% | 131,974 |
| Oct 22, 2025 | 42.84 | 42.84 | 41.73 | 42.03 | 42.03 | -2.37% | 303,154 |
| Oct 21, 2025 | 43.30 | 43.36 | 42.93 | 43.05 | 43.05 | -0.48% | 24,566 |
| Oct 20, 2025 | 43.00 | 43.51 | 42.65 | 43.26 | 43.26 | 2.54% | 42,587 |
| Oct 17, 2025 | 42.08 | 42.43 | 41.76 | 42.19 | 42.19 | -0.08% | 10,784 |
| Oct 16, 2025 | 43.43 | 43.60 | 41.97 | 42.22 | 42.22 | -0.94% | 25,846 |
| Oct 15, 2025 | 41.22 | 42.79 | 41.22 | 42.62 | 42.62 | 3.75% | 149,192 |
| Oct 14, 2025 | 40.70 | 41.29 | 40.57 | 41.08 | 41.08 | -0.38% | 20,152 |
| Oct 13, 2025 | 41.38 | 41.47 | 41.00 | 41.24 | 41.24 | 0.34% | 17,616 |
| Oct 10, 2025 | 41.64 | 41.64 | 40.40 | 41.10 | 41.10 | -0.97% | 111,260 |
| Oct 9, 2025 | 41.05 | 41.66 | 41.05 | 41.50 | 41.50 | 1.49% | 30,362 |
| Oct 8, 2025 | 40.30 | 41.10 | 40.30 | 40.89 | 40.89 | 2.40% | 11,381 |
| Oct 7, 2025 | 40.09 | 40.09 | 39.52 | 39.93 | 39.93 | -0.07% | 10,879 |
| Oct 6, 2025 | 40.09 | 40.42 | 39.88 | 39.96 | 39.96 | 0.28% | 9,936 |
| Oct 3, 2025 | 39.40 | 39.94 | 39.40 | 39.85 | 39.85 | 2.13% | 9,700 |
| Oct 2, 2025 | 38.83 | 39.02 | 38.66 | 39.02 | 39.02 | 0.56% | 6,391 |
| Oct 1, 2025 | 38.71 | 39.33 | 38.71 | 38.80 | 38.80 | -0.14% | 6,664 |
| Sep 30, 2025 | 38.10 | 38.86 | 38.10 | 38.86 | 38.86 | 1.73% | 8,931 |
| Sep 29, 2025 | 38.10 | 38.32 | 37.84 | 38.20 | 38.20 | 0.07% | 7,169 |
| Sep 26, 2025 | 37.04 | 38.17 | 37.04 | 38.17 | 38.17 | 3.61% | 44,730 |
| Sep 25, 2025 | 36.91 | 37.14 | 36.84 | 36.84 | 36.84 | -1.56% | 10,726 |
| Sep 24, 2025 | 37.36 | 37.63 | 37.22 | 37.42 | 37.42 | 0.33% | 8,653 |
| Sep 23, 2025 | 37.51 | 37.67 | 37.28 | 37.30 | 37.30 | -0.61% | 5,771 |
| Sep 22, 2025 | 36.92 | 37.53 | 36.60 | 37.53 | 37.53 | 3.31% | 38,575 |
| Sep 19, 2025 | 37.25 | 37.25 | 36.32 | 36.33 | 36.33 | -2.13% | 8,982 |
| Sep 18, 2025 | 36.01 | 37.12 | 36.00 | 37.12 | 37.12 | 4.15% | 22,457 |
| Sep 17, 2025 | 35.85 | 36.31 | 35.64 | 35.64 | 35.64 | -0.22% | 9,497 |
| Sep 16, 2025 | 35.72 | 36.07 | 35.66 | 35.72 | 35.72 | 0.09% | 7,889 |
| Sep 15, 2025 | 36.20 | 36.28 | 35.43 | 35.69 | 35.69 | -1.40% | 18,903 |
| Sep 12, 2025 | 36.72 | 36.81 | 36.19 | 36.19 | 36.19 | -1.67% | 10,827 |
| Sep 11, 2025 | 36.21 | 36.81 | 36.21 | 36.81 | 36.81 | 1.18% | 16,700 |
| Sep 10, 2025 | 36.92 | 36.92 | 36.10 | 36.38 | 36.38 | -0.86% | 5,688 |
| Sep 9, 2025 | 36.63 | 36.70 | 36.23 | 36.70 | 36.70 | 0.31% | 6,849 |
| Sep 8, 2025 | 37.12 | 37.12 | 36.58 | 36.58 | 36.58 | -1.16% | 5,213 |
| Sep 5, 2025 | 36.41 | 37.11 | 36.41 | 37.01 | 37.01 | 2.37% | 42,172 |
| Sep 4, 2025 | 36.08 | 36.18 | 35.50 | 36.15 | 36.15 | -0.03% | 8,034 |
| Sep 3, 2025 | 35.90 | 36.63 | 35.90 | 36.16 | 36.16 | 0.84% | 11,275 |
| Sep 2, 2025 | 34.88 | 36.00 | 34.88 | 35.86 | 35.86 | 2.97% | 54,108 |
| Aug 29, 2025 | 35.12 | 35.33 | 34.66 | 34.83 | 34.82 | -0.98% | 5,136 |
| Aug 28, 2025 | 35.30 | 35.66 | 35.10 | 35.17 | 35.17 | -0.20% | 12,022 |
| Aug 27, 2025 | 34.87 | 35.30 | 34.87 | 35.24 | 35.24 | 0.75% | 5,112 |
| Aug 26, 2025 | 34.55 | 34.98 | 34.50 | 34.98 | 34.98 | 1.77% | 4,616 |
| Aug 25, 2025 | 35.27 | 35.27 | 34.34 | 34.37 | 34.37 | -2.55% | 11,847 |
| Aug 22, 2025 | 34.69 | 35.54 | 34.69 | 35.27 | 35.27 | 2.32% | 13,237 |
| Aug 21, 2025 | 33.91 | 34.53 | 33.91 | 34.47 | 34.47 | 1.28% | 14,512 |
| Aug 20, 2025 | 33.90 | 34.10 | 33.59 | 34.04 | 34.04 | 0.31% | 5,806 |
| Aug 19, 2025 | 34.41 | 34.51 | 33.93 | 33.93 | 33.93 | -2.75% | 3,170 |
| Aug 18, 2025 | 35.06 | 35.48 | 34.89 | 34.89 | 34.89 | -0.44% | 7,774 |
| Aug 15, 2025 | 34.74 | 35.08 | 34.61 | 35.05 | 35.05 | 1.17% | 5,213 |
| 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 | 32.69 | 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 | 33.11 | -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 |