ALPS Medical Breakthroughs ETF SBIO
55.63 USD -0.28 (-0.49%)
Regular-session close
55.63 0.00 0.00%
After hours · Nov 13, 7:30 PM ET
54.50 Day range 55.83
45.27 52-week range 70.79
- YTD
- +8.62%
- 1 year
- +22.89%
SBIO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 55.83 | 55.83 | 54.50 | 55.63 | -0.28 | -0.50% | 11,844 |
| Nov 12, 2026 | 57.58 | 57.58 | 55.62 | 55.91 | -2.31 | -3.97% | 39,300 |
| Nov 11, 2026 | 57.95 | 58.23 | 57.20 | 58.22 | +0.64 | +1.11% | 11,200 |
| Nov 10, 2026 | 56.93 | 57.82 | 56.48 | 57.58 | -0.02 | -0.03% | 29,000 |
| Nov 9, 2026 | 56.80 | 57.84 | 56.32 | 57.60 | +1.82 | +3.26% | 22,300 |
| Nov 6, 2026 | 52.92 | 55.92 | 52.92 | 55.78 | +2.95 | +5.58% | 18,000 |
| Nov 5, 2026 | 55.96 | 55.96 | 52.83 | 52.83 | -2.98 | -5.34% | 20,400 |
| Nov 4, 2026 | 55.88 | 55.92 | 53.95 | 55.81 | +1.44 | +2.65% | 20,200 |
| Nov 3, 2026 | 53.66 | 55.05 | 53.66 | 54.37 | +0.92 | +1.72% | 12,100 |
| Nov 2, 2026 | 55.14 | 55.14 | 53.10 | 53.45 | -1.42 | -2.59% | 35,000 |
| Oct 30, 2026 | 55.49 | 56.27 | 54.19 | 54.87 | -1.16 | -2.07% | 16,600 |
| Oct 29, 2026 | 56.24 | 57.20 | 55.75 | 56.03 | -0.06 | -0.11% | 11,500 |
| Oct 28, 2026 | 55.04 | 56.09 | 54.92 | 56.09 | +0.61 | +1.10% | 54,100 |
| Oct 27, 2026 | 53.68 | 55.48 | 53.53 | 55.48 | +1.70 | +3.16% | 39,500 |
| Oct 26, 2026 | 53.60 | 54.19 | 53.39 | 53.78 | +0.40 | +0.75% | 36,200 |
| Oct 23, 2026 | 53.72 | 53.79 | 52.89 | 53.38 | -1.17 | -2.14% | 58,400 |
| Oct 22, 2026 | 54.18 | 55.01 | 54.11 | 54.55 | -0.02 | -0.04% | 13,900 |
| Oct 21, 2026 | 54.84 | 55.57 | 54.57 | 54.57 | -0.24 | -0.44% | 19,300 |
| Oct 20, 2026 | 52.24 | 55.06 | 52.24 | 54.81 | +2.70 | +5.18% | 22,900 |
| Oct 19, 2026 | 50.82 | 52.41 | 50.80 | 52.11 | +1.99 | +3.97% | 20,100 |
| Oct 16, 2026 | 52.22 | 52.22 | 49.93 | 50.12 | -2.10 | -4.02% | 20,700 |
| Oct 15, 2026 | 51.57 | 52.64 | 51.32 | 52.22 | +1.02 | +1.99% | 35,800 |
| Oct 14, 2026 | 51.18 | 52.15 | 50.98 | 51.20 | -0.44 | -0.85% | 33,700 |
| Oct 13, 2026 | 53.67 | 53.67 | 51.47 | 51.64 | -2.21 | -4.10% | 33,300 |
| Oct 12, 2026 | 54.88 | 54.90 | 53.74 | 53.85 | -1.19 | -2.16% | 22,700 |
| Oct 9, 2026 | 54.50 | 55.51 | 54.37 | 55.04 | +1.10 | +2.04% | 33,600 |
| Oct 8, 2026 | 53.67 | 54.02 | 52.57 | 53.94 | -0.19 | -0.35% | 53,300 |
| Oct 7, 2026 | 53.80 | 54.96 | 53.80 | 54.13 | -0.25 | -0.46% | 49,200 |
| Oct 6, 2026 | 56.28 | 56.28 | 53.89 | 54.38 | -1.88 | -3.34% | 93,200 |
| Oct 5, 2026 | 56.41 | 56.41 | 55.04 | 56.26 | +0.11 | +0.20% | 52,300 |
| Oct 2, 2026 | 57.37 | 57.37 | 55.92 | 56.15 | -0.49 | -0.87% | 59,500 |
| Oct 1, 2026 | 57.82 | 58.54 | 56.64 | 56.64 | -1.66 | -2.85% | 43,700 |
| Sep 30, 2026 | 58.42 | 59.02 | 57.85 | 58.30 | +0.36 | +0.62% | 22,000 |
| Sep 29, 2026 | 58.35 | 58.48 | 57.28 | 57.94 | +0.01 | +0.02% | 26,800 |
| Sep 28, 2026 | 57.28 | 58.73 | 56.79 | 57.93 | +0.37 | +0.64% | 29,700 |
| Sep 25, 2026 | 58.83 | 58.98 | 57.56 | 57.56 | -0.99 | -1.69% | 37,000 |
| Sep 24, 2026 | 59.55 | 59.55 | 57.71 | 58.55 | -1.30 | -2.17% | 124,000 |
| Sep 23, 2026 | 63.19 | 63.19 | 59.36 | 59.85 | -3.50 | -5.52% | 56,800 |
| Sep 22, 2026 | 62.69 | 63.60 | 62.69 | 63.35 | +0.97 | +1.55% | 31,700 |
| Sep 21, 2026 | 62.96 | 62.96 | 61.94 | 62.38 | +0.18 | +0.29% | 35,800 |
| Sep 18, 2026 | 63.10 | 63.38 | 61.96 | 62.20 | -1.53 | -2.40% | 19,500 |
| Sep 17, 2026 | 63.52 | 64.52 | 63.27 | 63.73 | +1.35 | +2.16% | 23,000 |
| Sep 16, 2026 | 62.77 | 63.24 | 61.94 | 62.38 | -0.16 | -0.26% | 83,600 |
| Sep 15, 2026 | 63.90 | 64.03 | 62.05 | 62.54 | -1.17 | -1.84% | 79,300 |
| Sep 14, 2026 | 63.51 | 64.52 | 63.51 | 63.71 | +0.42 | +0.66% | 16,200 |
| Sep 11, 2026 | 64.52 | 64.97 | 63.29 | 63.29 | -0.51 | -0.80% | 33,700 |
| Sep 10, 2026 | 64.49 | 64.54 | 63.69 | 63.80 | -1.40 | -2.15% | 38,900 |
| Sep 9, 2026 | 66.23 | 66.89 | 65.10 | 65.20 | -1.62 | -2.42% | 23,500 |
| Sep 8, 2026 | 66.50 | 67.35 | 65.72 | 66.82 | -0.84 | -1.24% | 23,400 |
| Sep 4, 2026 | 66.98 | 67.67 | 66.96 | 67.66 | +0.35 | +0.52% | 26,600 |
| Sep 3, 2026 | 68.02 | 68.02 | 66.88 | 67.31 | -0.58 | -0.85% | 35,500 |
| Sep 2, 2026 | 68.10 | 68.40 | 66.54 | 67.89 | +1.03 | +1.54% | 24,100 |
| Sep 1, 2026 | 66.33 | 67.74 | 65.99 | 66.86 | +0.04 | +0.06% | 36,000 |
| Aug 31, 2026 | 66.77 | 66.83 | 65.65 | 66.82 | -0.27 | -0.40% | 38,000 |
| Aug 28, 2026 | 69.15 | 69.15 | 67.02 | 67.09 | -2.42 | -3.48% | 31,600 |
| Aug 27, 2026 | 69.59 | 69.94 | 69.02 | 69.51 | -0.15 | -0.22% | 24,900 |
| Aug 26, 2026 | 70.08 | 70.08 | 69.04 | 69.66 | -0.67 | -0.95% | 24,300 |
| Aug 25, 2026 | 69.39 | 70.59 | 69.39 | 70.33 | +1.69 | +2.46% | 86,800 |
| Aug 24, 2026 | 68.97 | 69.07 | 67.45 | 68.64 | -0.47 | -0.68% | 26,600 |
| Aug 21, 2026 | 69.00 | 69.71 | 68.85 | 69.11 | +0.55 | +0.80% | 49,700 |
| Aug 20, 2026 | 70.00 | 70.46 | 67.94 | 68.56 | -2.23 | -3.15% | 51,600 |
| Aug 19, 2026 | 69.48 | 70.85 | 69.48 | 70.79 | +1.70 | +2.46% | 79,500 |
| Aug 18, 2026 | 67.86 | 69.09 | 67.70 | 69.09 | +1.27 | +1.87% | 37,400 |
| Aug 17, 2026 | 67.04 | 68.00 | 66.97 | 67.82 | +0.54 | +0.80% | 42,500 |
| Aug 14, 2026 | 66.70 | 67.28 | 65.97 | 67.28 | +0.36 | +0.54% | 34,800 |
65 days, newest first. Daily bars as drawn on the SBIO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.