ALPS Medical Breakthroughs ETF (SBIO)
NYSEARCA: SBIO · Real-Time Price · USD
53.62
-0.64 (-1.18%)
At close: Apr 28, 2026, 4:00 PM EDT
53.54
-0.08 (-0.15%)
After-hours: Apr 28, 2026, 4:00 PM EDT
SBIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 54.48 | 54.48 | 53.66 | 53.66 | - | -1.11% | 34,835 |
| Apr 27, 2026 | 54.43 | 55.53 | 54.13 | 54.26 | 54.26 | -0.28% | 114,583 |
| Apr 24, 2026 | 54.70 | 54.70 | 53.80 | 54.41 | 54.41 | -0.33% | 23,622 |
| Apr 23, 2026 | 55.99 | 56.36 | 54.20 | 54.59 | 54.59 | -2.88% | 27,833 |
| Apr 22, 2026 | 56.33 | 56.44 | 55.80 | 56.21 | 56.21 | 0.61% | 80,824 |
| Apr 21, 2026 | 56.84 | 56.84 | 55.58 | 55.87 | 55.87 | -1.57% | 265,527 |
| Apr 20, 2026 | 57.36 | 57.36 | 56.70 | 56.76 | 56.76 | -1.46% | 15,590 |
| Apr 17, 2026 | 57.23 | 57.77 | 57.02 | 57.60 | 57.60 | 2.18% | 28,258 |
| Apr 16, 2026 | 56.59 | 56.59 | 55.88 | 56.37 | 56.37 | -0.53% | 14,579 |
| Apr 15, 2026 | 56.34 | 56.69 | 55.56 | 56.67 | 56.67 | 0.91% | 12,517 |
| Apr 14, 2026 | 55.62 | 56.73 | 55.62 | 56.16 | 56.16 | 1.96% | 65,484 |
| Apr 13, 2026 | 54.40 | 55.48 | 54.30 | 55.08 | 55.08 | 2.04% | 26,869 |
| Apr 10, 2026 | 55.18 | 55.18 | 53.55 | 53.98 | 53.98 | -1.96% | 25,139 |
| Apr 9, 2026 | 54.00 | 55.06 | 54.00 | 55.06 | 55.06 | 1.31% | 12,200 |
| Apr 8, 2026 | 55.44 | 55.44 | 53.95 | 54.35 | 54.35 | 1.06% | 23,139 |
| Apr 7, 2026 | 53.29 | 53.78 | 52.52 | 53.78 | 53.78 | 0.41% | 36,312 |
| Apr 6, 2026 | 53.50 | 54.18 | 53.49 | 53.56 | 53.56 | 0.13% | 16,974 |
| Apr 2, 2026 | 51.61 | 53.49 | 51.26 | 53.49 | 53.49 | 1.19% | 11,080 |
| Apr 1, 2026 | 52.64 | 53.64 | 52.60 | 52.86 | 52.86 | 0.99% | 39,763 |
| Mar 31, 2026 | 49.85 | 52.45 | 49.85 | 52.34 | 52.34 | 8.92% | 43,064 |
| Mar 30, 2026 | 48.52 | 48.70 | 47.89 | 48.06 | 48.06 | -0.63% | 19,553 |
| Mar 27, 2026 | 49.67 | 49.67 | 48.35 | 48.36 | 48.36 | -3.09% | 30,249 |
| Mar 26, 2026 | 49.45 | 50.42 | 49.45 | 49.90 | 49.90 | -0.19% | 15,390 |
| Mar 25, 2026 | 48.66 | 50.50 | 48.66 | 50.00 | 50.00 | 3.81% | 80,391 |
| Mar 24, 2026 | 48.35 | 48.35 | 47.63 | 48.16 | 48.16 | -1.41% | 36,227 |
| Mar 23, 2026 | 49.46 | 49.75 | 48.75 | 48.85 | 48.85 | 1.08% | 15,280 |
| Mar 20, 2026 | 49.24 | 49.73 | 48.15 | 48.33 | 48.33 | -2.31% | 24,935 |
| Mar 19, 2026 | 48.67 | 49.60 | 48.44 | 49.47 | 49.47 | 0.80% | 22,758 |
| Mar 18, 2026 | 49.97 | 50.04 | 49.05 | 49.08 | 49.08 | -3.18% | 29,205 |
| Mar 17, 2026 | 50.89 | 51.11 | 50.24 | 50.69 | 50.69 | 0.04% | 35,541 |
| Mar 16, 2026 | 50.50 | 51.02 | 50.49 | 50.67 | 50.67 | 1.73% | 26,471 |
| Mar 13, 2026 | 50.66 | 51.11 | 49.39 | 49.81 | 49.81 | -0.74% | 17,605 |
| Mar 12, 2026 | 50.95 | 51.01 | 49.72 | 50.18 | 50.18 | -2.94% | 26,121 |
| Mar 11, 2026 | 51.70 | 51.98 | 51.05 | 51.70 | 51.70 | -0.35% | 13,248 |
| Mar 10, 2026 | 51.53 | 52.40 | 51.51 | 51.88 | 51.88 | 1.15% | 19,079 |
| Mar 9, 2026 | 49.96 | 51.50 | 49.96 | 51.29 | 51.29 | 2.87% | 21,574 |
| Mar 6, 2026 | 48.86 | 49.94 | 48.42 | 49.86 | 49.86 | 0.91% | 14,693 |
| Mar 5, 2026 | 50.05 | 50.29 | 49.20 | 49.41 | 49.41 | -2.58% | 19,726 |
| Mar 4, 2026 | 49.99 | 50.91 | 49.50 | 50.72 | 50.72 | 2.51% | 19,607 |
| Mar 3, 2026 | 49.64 | 50.20 | 48.75 | 49.48 | 49.48 | -2.75% | 68,016 |
| Mar 2, 2026 | 50.42 | 51.03 | 50.21 | 50.88 | 50.88 | -1.31% | 11,527 |
| Feb 27, 2026 | 51.26 | 51.74 | 51.08 | 51.56 | 51.55 | -0.97% | 10,886 |
| Feb 26, 2026 | 52.08 | 52.25 | 50.99 | 52.06 | 52.06 | -0.33% | 23,402 |
| Feb 25, 2026 | 52.82 | 53.21 | 52.09 | 52.23 | 52.23 | -0.76% | 18,157 |
| Feb 24, 2026 | 52.07 | 52.93 | 52.07 | 52.63 | 52.63 | 1.74% | 22,215 |
| Feb 23, 2026 | 51.09 | 52.08 | 51.00 | 51.73 | 51.73 | 1.61% | 24,080 |
| Feb 20, 2026 | 50.68 | 51.07 | 50.50 | 50.91 | 50.91 | -0.40% | 14,656 |
| Feb 19, 2026 | 50.28 | 51.15 | 49.84 | 51.11 | 51.11 | 0.99% | 22,507 |
| Feb 18, 2026 | 50.42 | 51.10 | 50.40 | 50.61 | 50.61 | 0.42% | 26,947 |
| Feb 17, 2026 | 49.50 | 50.74 | 49.50 | 50.40 | 50.40 | 1.37% | 28,060 |
| Feb 13, 2026 | 50.49 | 51.05 | 49.42 | 49.72 | 49.72 | -1.13% | 13,941 |
| Feb 12, 2026 | 51.28 | 51.28 | 50.02 | 50.29 | 50.29 | -0.63% | 41,708 |
| Feb 11, 2026 | 51.37 | 51.37 | 49.46 | 50.61 | 50.61 | -1.56% | 46,446 |
| Feb 10, 2026 | 51.20 | 51.79 | 50.97 | 51.41 | 51.41 | 0.47% | 36,909 |
| Feb 9, 2026 | 50.91 | 51.37 | 50.12 | 51.17 | 51.17 | 0.35% | 37,677 |
| Feb 6, 2026 | 49.86 | 51.05 | 49.79 | 50.99 | 50.99 | 4.23% | 37,112 |
| Feb 5, 2026 | 50.89 | 51.62 | 48.88 | 48.92 | 48.92 | -4.68% | 28,336 |
| Feb 4, 2026 | 52.77 | 52.77 | 50.68 | 51.32 | 51.32 | -2.13% | 164,312 |
| Feb 3, 2026 | 52.45 | 53.21 | 51.68 | 52.44 | 52.44 | -0.13% | 121,906 |
| Feb 2, 2026 | 50.97 | 52.66 | 50.97 | 52.51 | 52.51 | 2.46% | 34,513 |
| Jan 30, 2026 | 51.84 | 52.29 | 50.93 | 51.25 | 51.25 | -2.12% | 36,268 |
| Jan 29, 2026 | 52.00 | 52.49 | 51.69 | 52.36 | 52.36 | 0.81% | 33,011 |
| Jan 28, 2026 | 53.05 | 53.08 | 51.86 | 51.94 | 51.94 | -2.09% | 58,608 |
| Jan 27, 2026 | 52.45 | 53.16 | 52.45 | 53.05 | 53.05 | 1.01% | 46,012 |
| Jan 26, 2026 | 52.30 | 52.62 | 51.68 | 52.52 | 52.52 | -0.06% | 47,718 |
| Jan 23, 2026 | 53.88 | 54.13 | 52.42 | 52.55 | 52.55 | -3.01% | 38,007 |
| Jan 22, 2026 | 53.15 | 54.79 | 53.13 | 54.18 | 54.18 | 2.27% | 36,798 |
| Jan 21, 2026 | 52.21 | 52.98 | 51.97 | 52.98 | 52.98 | 1.94% | 29,857 |
| Jan 20, 2026 | 50.07 | 51.97 | 50.01 | 51.97 | 51.97 | 1.76% | 38,191 |
| Jan 16, 2026 | 51.44 | 51.62 | 50.96 | 51.07 | 51.07 | -0.29% | 25,682 |
| Jan 15, 2026 | 52.41 | 52.41 | 51.04 | 51.22 | 51.22 | -2.40% | 21,823 |
| Jan 14, 2026 | 50.79 | 52.52 | 50.79 | 52.48 | 52.48 | 3.19% | 52,298 |
| Jan 13, 2026 | 50.49 | 51.29 | 50.02 | 50.86 | 50.86 | -0.18% | 50,241 |
| Jan 12, 2026 | 51.50 | 51.50 | 49.89 | 50.95 | 50.95 | -0.82% | 66,804 |
| Jan 9, 2026 | 51.05 | 51.96 | 51.05 | 51.37 | 51.37 | 1.58% | 26,218 |
| Jan 8, 2026 | 51.23 | 51.29 | 50.00 | 50.57 | 50.57 | -1.71% | 55,333 |
| Jan 7, 2026 | 49.60 | 51.91 | 49.60 | 51.45 | 51.45 | 4.62% | 31,576 |
| Jan 6, 2026 | 49.00 | 49.57 | 48.60 | 49.18 | 49.18 | 0.45% | 91,687 |
| Jan 5, 2026 | 50.34 | 50.54 | 48.38 | 48.96 | 48.96 | -2.39% | 99,747 |
| Jan 2, 2026 | 51.43 | 51.43 | 49.80 | 50.16 | 50.16 | -2.07% | 48,188 |
| Dec 31, 2025 | 50.69 | 51.35 | 50.60 | 51.22 | 51.22 | 0.85% | 45,062 |
| Dec 30, 2025 | 51.36 | 51.64 | 50.56 | 50.79 | 50.79 | -1.03% | 36,537 |
| Dec 29, 2025 | 51.82 | 51.91 | 51.20 | 51.32 | 51.32 | -1.69% | 26,234 |
| Dec 26, 2025 | 52.66 | 52.66 | 51.72 | 52.20 | 52.20 | -1.32% | 36,094 |
| Dec 24, 2025 | 52.15 | 52.90 | 52.15 | 52.90 | 52.90 | 2.01% | 45,457 |
| Dec 23, 2025 | 51.93 | 52.33 | 51.71 | 51.86 | 51.86 | -0.63% | 20,563 |
| Dec 22, 2025 | 51.27 | 52.46 | 51.00 | 52.19 | 52.19 | 2.01% | 36,301 |
| Dec 19, 2025 | 49.88 | 51.40 | 49.88 | 51.16 | 51.16 | 3.10% | 117,453 |
| Dec 18, 2025 | 49.98 | 50.38 | 49.36 | 49.62 | 49.62 | -0.17% | 29,302 |
| Dec 17, 2025 | 50.52 | 50.74 | 49.51 | 49.71 | 49.71 | -1.41% | 25,628 |
| Dec 16, 2025 | 50.77 | 50.93 | 50.00 | 50.42 | 50.42 | -0.86% | 58,737 |
| Dec 15, 2025 | 51.42 | 51.81 | 50.73 | 50.86 | 50.86 | -0.77% | 24,808 |
| Dec 12, 2025 | 51.38 | 51.51 | 50.85 | 51.25 | 51.25 | 0.31% | 33,994 |
| Dec 11, 2025 | 50.58 | 51.69 | 50.58 | 51.09 | 51.09 | 0.55% | 65,323 |
| Dec 10, 2025 | 50.45 | 51.00 | 50.23 | 50.81 | 50.81 | 0.55% | 25,370 |
| Dec 9, 2025 | 51.48 | 51.55 | 50.21 | 50.53 | 50.53 | -2.11% | 53,432 |
| Dec 8, 2025 | 51.19 | 51.87 | 50.56 | 51.62 | 51.62 | 2.32% | 36,675 |
| Dec 5, 2025 | 50.38 | 50.61 | 50.13 | 50.45 | 50.45 | 0.60% | 31,905 |
| Dec 4, 2025 | 49.19 | 50.32 | 49.01 | 50.15 | 50.15 | 1.29% | 154,965 |
| Dec 3, 2025 | 47.89 | 49.51 | 47.89 | 49.51 | 49.51 | 3.79% | 23,822 |