ALPS Medical Breakthroughs ETF (SBIO) Historical Stock Data
36.06 ↓0.35 (-0.95%)
As of August 30, 2024, 9:30am EST.
Historical Data
In the past 30 trading days, SBIO is down -0.01% a day on average. There have been 16 days where ALPS Medical Breakthroughs ETF closed green and 14 days where SBIO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 36.68 | 36.06 | ↓$0.62 (-1.68%) | 35.71 | 36.68 | 3.41K |
| 2024-09-05 | 36.68 | 36.41 | ↓$0.27 (-0.74%) | 36.38 | 36.68 | 2.19K |
| 2024-09-04 | 36.15 | 36.68 | ↑$0.53 (1.47%) | 36.15 | 36.68 | 2.83K |
| 2024-09-03 | 37.05 | 36.33 | ↓$0.72 (-1.93%) | 36.31 | 37.84 | 6.69K |
| 2024-08-30 | 37.20 | 37.41 | ↑$0.21 (0.57%) | 36.91 | 37.41 | 1.95K |
| 2024-08-29 | 37.24 | 37.03 | ↓$0.21 (-0.56%) | 37.03 | 37.76 | 4.27K |
| 2024-08-28 | 37.18 | 37.13 | ↓$0.05 (-0.14%) | 36.88 | 37.18 | 1.31K |
| 2024-08-27 | 37.38 | 37.36 | ↓$0.02 (-0.05%) | 37.06 | 37.38 | 4.10K |
| 2024-08-26 | 37.35 | 37.51 | ↑$0.16 (0.43%) | 37.30 | 37.67 | 14.77K |
| 2024-08-23 | 36.60 | 37.02 | ↑$0.42 (1.15%) | 36.60 | 37.07 | 4.82K |
| 2024-08-21 | 37.20 | 37.30 | ↑$0.10 (0.27%) | 37.02 | 37.32 | 6.46K |
| 2024-08-20 | 36.70 | 36.92 | ↑$0.22 (0.60%) | 36.50 | 37.02 | 8.71K |
| 2024-08-19 | 35.76 | 36.77 | ↑$1.01 (2.83%) | 35.68 | 36.77 | 2.59K |
| 2024-08-16 | 35.83 | 35.73 | ↓$0.10 (-0.28%) | 35.65 | 35.84 | 2.83K |
| 2024-08-15 | 35.86 | 35.92 | ↑$0.06 (0.18%) | 35.85 | 36.09 | 2.55K |
| 2024-08-14 | 35.39 | 34.97 | ↓$0.42 (-1.18%) | 34.81 | 35.39 | 7.05K |
| 2024-08-13 | 35.10 | 35.35 | ↑$0.25 (0.72%) | 35.10 | 35.41 | 4.36K |
| 2024-08-12 | 34.40 | 34.79 | ↑$0.39 (1.12%) | 34.40 | 34.95 | 5.04K |
| 2024-08-09 | 34.75 | 34.59 | ↓$0.16 (-0.45%) | 34.56 | 34.91 | 4.69K |
| 2024-08-08 | 34.03 | 34.42 | ↑$0.39 (1.15%) | 33.76 | 34.53 | 3.04K |
| 2024-08-07 | 35.29 | 33.65 | ↓$1.64 (-4.65%) | 33.65 | 35.29 | 2.40K |
| 2024-08-06 | 34.49 | 34.82 | ↑$0.33 (0.96%) | 34.49 | 35.31 | 11.51K |
| 2024-08-05 | 33.05 | 34.26 | ↑$1.21 (3.66%) | 33.05 | 34.40 | 14.96K |
| 2024-08-02 | 35.41 | 35.54 | ↑$0.13 (0.37%) | 34.79 | 35.54 | 5.93K |
| 2024-08-01 | 37.49 | 36.71 | ↓$0.78 (-2.08%) | 36.46 | 37.49 | 9.50K |
| 2024-07-31 | 37.36 | 37.45 | ↑$0.09 (0.24%) | 36.99 | 38.30 | 4.46K |
| 2024-07-30 | 37.12 | 37.12 | ↓$0.00 (-0.01%) | 37.05 | 37.16 | 784 |
| 2024-07-29 | 38.42 | 37.60 | ↓$0.82 (-2.13%) | 37.37 | 38.42 | 8.67K |
| 2024-07-26 | 38.38 | 38.37 | ↓$0.01 (-0.02%) | 38.13 | 38.68 | 6.15K |
| 2024-07-25 | 37.82 | 37.82 | ↑$0.00 (0.01%) | 37.82 | 38.16 | 4.75K |
Create an account or log in to view more rows.
$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...
$SBIO nice day!
$SBIO Fuk the 1% even though i feel like the 1%
$SBIO nearing a decent swing entry point
$SBIO I'm friggin bored. Just give us our money already