ALPS Medical Breakthroughs ETF (SBIO) Historical Stock Data
33.77 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SBIO is down -0.68% a day on average. There have been 12 days where ALPS Medical Breakthroughs ETF closed green and 18 days where SBIO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 33.94 | 33.77 | ↓$0.17 (-0.50%) | 33.43 | 33.94 | 7.54K |
| 2024-12-23 | 33.58 | 33.81 | ↑$0.23 (0.68%) | 33.33 | 33.88 | 8.69K |
| 2024-12-20 | 33.22 | 33.82 | ↑$0.60 (1.81%) | 33.22 | 34.27 | 4.37K |
| 2024-12-19 | 33.48 | 33.31 | ↓$0.17 (-0.50%) | 32.82 | 33.48 | 12.59K |
| 2024-12-18 | 36.19 | 34.41 | ↓$1.78 (-4.93%) | 33.92 | 36.19 | 16.71K |
| 2024-12-17 | 35.79 | 36.15 | ↑$0.36 (1.00%) | 35.75 | 36.15 | 4.54K |
| 2024-12-16 | 35.35 | 36.12 | ↑$0.77 (2.17%) | 35.35 | 36.34 | 26.25K |
| 2024-12-13 | 35.80 | 35.30 | ↓$0.50 (-1.40%) | 35.02 | 35.84 | 28.82K |
| 2024-12-12 | 37.22 | 35.81 | ↓$1.41 (-3.79%) | 35.81 | 37.22 | 31.95K |
| 2024-12-11 | 38.22 | 37.79 | ↓$0.43 (-1.13%) | 37.59 | 38.22 | 8.06K |
| 2024-12-10 | 38.10 | 38.09 | ↓$0.01 (-0.03%) | 37.92 | 38.19 | 4.39K |
| 2024-12-09 | 38.72 | 37.92 | ↓$0.80 (-2.07%) | 37.92 | 38.82 | 29.94K |
| 2024-12-06 | 38.25 | 38.56 | ↑$0.31 (0.82%) | 38.25 | 38.66 | 6K |
| 2024-12-05 | 38.40 | 37.81 | ↓$0.59 (-1.54%) | 37.73 | 38.40 | 4.02K |
| 2024-12-04 | 38.25 | 38.55 | ↑$0.30 (0.78%) | 38.24 | 39.04 | 9.45K |
| 2024-12-03 | 39.05 | 38.20 | ↓$0.85 (-2.17%) | 38.18 | 39.05 | 6.49K |
| 2024-12-02 | 39.10 | 39.11 | ↑$0.01 (0.03%) | 38.82 | 39.18 | 38.45K |
| 2024-11-29 | 39.06 | 38.86 | ↓$0.20 (-0.51%) | 38.76 | 39.06 | 3.91K |
| 2024-11-27 | 39.05 | 39.15 | ↑$0.10 (0.25%) | 38.87 | 39.19 | 15.78K |
| 2024-11-26 | 38.59 | 38.84 | ↑$0.25 (0.64%) | 38.32 | 38.86 | 8.21K |
| 2024-11-25 | 38.75 | 38.65 | ↓$0.10 (-0.25%) | 38.65 | 39.18 | 48.82K |
| 2024-11-22 | 37.81 | 38.27 | ↑$0.46 (1.23%) | 37.79 | 38.37 | 6.11K |
| 2024-11-21 | 37.30 | 37.20 | ↓$0.10 (-0.26%) | 36.76 | 37.46 | 15.73K |
| 2024-11-20 | 36.73 | 37.16 | ↑$0.43 (1.18%) | 36.57 | 37.20 | 15.91K |
| 2024-11-19 | 36.12 | 36.89 | ↑$0.77 (2.14%) | 36.12 | 36.89 | 6.46K |
| 2024-11-18 | 37.13 | 36.42 | ↓$0.71 (-1.91%) | 36.28 | 37.13 | 16.62K |
| 2024-11-15 | 38.60 | 36.98 | ↓$1.62 (-4.20%) | 36.98 | 38.60 | 19K |
| 2024-11-14 | 40.17 | 39.05 | ↓$1.12 (-2.79%) | 39.05 | 40.27 | 6.96K |
| 2024-11-13 | 41.16 | 40.23 | ↓$0.93 (-2.26%) | 40.23 | 41.31 | 24.80K |
| 2024-11-12 | 42.00 | 40.76 | ↓$1.24 (-2.95%) | 40.69 | 42.12 | 9.75K |
Create an account or log in to view more rows.
$SBIO market starting to dump
$SBIO Now I'm worried....
$SBIO Holding.
$SBIO keep it going
$SBIO bears haha
$SBIO last chance to load imo
$SBIO now is the time to slap that ask!!!
$SBIO take us to the moon
lets goooooo
$SBIO not worrying
$SBIO Let it go...