ALPS Medical Breakthroughs ETF (SBIO) Historical Stock Data
31.84 ↓0.40 (-1.23%)
As of April 24, 2024, 12:42pm EST.
Historical Data
In the past 30 trading days, SBIO is down -0.41% a day on average. There have been 11 days where ALPS Medical Breakthroughs ETF closed green and 19 days where SBIO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 32.65 | 32.24 | ↓$0.41 (-1.26%) | 32.24 | 32.71 | 8.29K |
| 2024-04-22 | 31.58 | 31.91 | ↑$0.33 (1.04%) | 31.58 | 32.26 | 6.34K |
| 2024-04-19 | 31.73 | 31.59 | ↓$0.14 (-0.43%) | 31.40 | 31.76 | 49.31K |
| 2024-04-18 | 32.24 | 31.81 | ↓$0.43 (-1.34%) | 31.81 | 32.32 | 4.69K |
| 2024-04-17 | 32.52 | 32.35 | ↓$0.17 (-0.52%) | 32.35 | 32.57 | 3.96K |
| 2024-04-16 | 32.55 | 32.55 | ↓$0.00 (-0.01%) | 32.55 | 32.84 | 6.87K |
| 2024-04-15 | 33.40 | 32.79 | ↓$0.61 (-1.83%) | 32.65 | 33.40 | 8.81K |
| 2024-04-12 | 34.30 | 33.32 | ↓$0.98 (-2.87%) | 33.08 | 34.30 | 4.24K |
| 2024-04-11 | 34.28 | 34.45 | ↑$0.17 (0.48%) | 33.83 | 34.58 | 9.34K |
| 2024-04-10 | 33.44 | 33.77 | ↑$0.33 (0.98%) | 33.34 | 33.77 | 6.96K |
| 2024-04-09 | 34.03 | 34.20 | ↑$0.17 (0.50%) | 33.91 | 34.20 | 13.54K |
| 2024-04-08 | 34.12 | 33.95 | ↓$0.17 (-0.50%) | 33.86 | 34.12 | 4.44K |
| 2024-04-05 | 33.44 | 33.97 | ↑$0.53 (1.60%) | 33.33 | 34.29 | 3.25K |
| 2024-04-04 | 34.74 | 33.62 | ↓$1.12 (-3.23%) | 33.62 | 34.81 | 4.84K |
| 2024-04-03 | 34.06 | 34.36 | ↑$0.30 (0.89%) | 34.02 | 34.55 | 34.16K |
| 2024-04-02 | 34.64 | 34.33 | ↓$0.31 (-0.91%) | 34.18 | 34.64 | 15.02K |
| 2024-04-01 | 35.66 | 35.26 | ↓$0.40 (-1.13%) | 34.84 | 35.66 | 3.71K |
| 2024-03-28 | 35.51 | 35.75 | ↑$0.24 (0.68%) | 35.32 | 35.89 | 9.54K |
| 2024-03-27 | 35.07 | 35.60 | ↑$0.53 (1.51%) | 34.80 | 35.60 | 11.22K |
| 2024-03-26 | 34.97 | 34.73 | ↓$0.24 (-0.69%) | 34.73 | 35.09 | 3.50K |
| 2024-03-25 | 34.90 | 34.40 | ↓$0.50 (-1.43%) | 34.40 | 34.92 | 4.61K |
| 2024-03-22 | 35.37 | 34.92 | ↓$0.45 (-1.27%) | 34.92 | 35.37 | 3.65K |
| 2024-03-21 | 35.82 | 35.58 | ↓$0.24 (-0.67%) | 35.58 | 36.19 | 11.13K |
| 2024-03-20 | 34.92 | 35.64 | ↑$0.72 (2.06%) | 34.65 | 35.64 | 37.02K |
| 2024-03-19 | 34.45 | 35.04 | ↑$0.59 (1.71%) | 34.45 | 35.12 | 12.88K |
| 2024-03-18 | 35.33 | 34.47 | ↓$0.86 (-2.43%) | 34.47 | 35.33 | 13.79K |
| 2024-03-15 | 35.16 | 35.34 | ↑$0.18 (0.52%) | 35.16 | 35.49 | 4.31K |
| 2024-03-14 | 35.97 | 34.87 | ↓$1.10 (-3.06%) | 34.49 | 35.97 | 21.71K |
| 2024-03-13 | 36.00 | 35.96 | ↓$0.04 (-0.11%) | 35.81 | 36.03 | 5.33K |
| 2024-03-12 | 35.72 | 35.56 | ↓$0.16 (-0.45%) | 35.47 | 35.76 | 6.66K |
Create an account or log in to view more rows.
$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
$SBIO pump up the volume