ALPS Medical Breakthroughs ETF

SBIO
🏛️ usa →
38.17
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 37.04 38.17 37.04 38.17 0.0M
2025-09-25 36.91 37.14 36.84 36.84 0.0M
2025-09-24 37.36 37.63 37.22 37.42 0.0M
2025-09-23 37.51 37.67 37.28 37.30 0.0M
2025-09-22 36.92 37.53 36.60 37.53 0.0M
2025-09-19 37.25 37.25 36.32 36.33 0.0M
2025-09-18 36.01 37.12 36.00 37.12 0.0M
2025-09-17 35.85 36.31 35.64 35.64 0.0M
2025-09-16 35.72 36.07 35.66 35.72 0.0M
2025-09-15 36.20 36.28 35.43 35.69 0.0M
2025-09-12 36.72 36.81 36.19 36.19 0.0M
2025-09-11 36.21 36.81 36.21 36.81 0.0M
2025-09-10 36.92 36.92 36.10 36.38 0.0M
2025-09-09 36.63 36.70 36.23 36.70 0.0M
2025-09-08 37.12 37.12 36.58 36.58 0.0M
2025-09-05 36.41 37.11 36.41 37.01 0.0M
2025-09-04 36.08 36.18 35.50 36.15 0.0M
2025-09-03 35.90 36.63 35.90 36.16 0.0M
2025-09-02 34.88 36.00 34.88 35.86 0.1M
2025-08-29 35.12 35.33 34.66 34.83 0.0M
2025-08-28 35.30 35.66 35.10 35.17 0.0M
2025-08-27 34.87 35.30 34.87 35.24 0.0M
2025-08-26 34.55 34.98 34.50 34.98 0.0M
2025-08-25 35.27 35.27 34.34 34.37 0.0M
2025-08-22 34.69 35.54 34.69 35.27 0.0M
2025-08-21 33.91 34.53 33.91 34.47 0.0M
2025-08-20 33.90 34.10 33.59 34.04 0.0M
2025-08-19 34.41 34.51 33.93 33.93 0.0M
2025-08-18 35.06 35.48 34.89 34.89 0.0M
2025-08-15 34.74 35.08 34.61 35.05 0.0M
2025-08-14 34.26 34.64 34.26 34.64 0.0M
2025-08-13 33.75 34.86 33.75 34.80 0.0M
2025-08-12 32.98 33.69 32.98 33.67 0.0M
2025-08-11 32.49 32.92 32.48 32.76 0.0M
2025-08-08 32.90 32.90 32.49 32.74 0.0M
2025-08-07 33.38 33.38 32.47 32.78 0.0M
2025-08-06 33.18 33.30 32.54 33.30 0.0M
2025-08-05 33.29 33.60 33.12 33.30 0.0M
2025-08-04 32.42 33.15 32.35 33.15 0.0M
2025-08-01 32.41 32.74 32.41 32.70 0.0M
2025-07-31 33.23 33.32 32.61 32.65 0.0M
2025-07-30 33.45 33.62 32.90 32.96 0.0M
2025-07-29 33.25 33.25 32.80 32.83 0.0M
2025-07-28 33.48 33.60 33.12 33.12 0.0M
2025-07-25 33.13 33.35 32.78 33.12 0.0M
2025-07-24 33.44 33.44 33.13 33.24 0.0M
2025-07-23 32.98 33.50 32.75 33.43 0.0M
2025-07-22 32.54 32.68 32.50 32.68 0.0M
2025-07-21 33.23 33.23 32.54 32.63 0.0M
2025-07-18 33.72 33.72 32.85 32.85 0.0M
2025-07-17 33.09 33.64 33.09 33.50 0.0M
2025-07-16 32.59 33.06 32.48 33.06 0.0M
2025-07-15 33.12 33.12 32.21 32.34 0.0M
2025-07-14 32.31 33.12 32.31 33.08 0.0M
2025-07-11 32.46 32.46 32.26 32.28 0.0M
2025-07-10 32.57 32.72 32.22 32.72 0.0M
2025-07-09 30.97 32.44 30.97 32.44 0.0M
2025-07-08 30.40 30.73 30.40 30.64 0.0M
2025-07-07 30.55 30.63 30.17 30.26 0.0M
2025-07-03 30.71 30.93 30.60 30.85 0.0M
2025-07-02 30.00 30.86 30.00 30.64 0.0M
2025-07-01 30.01 30.05 29.90 29.94 0.0M
2025-06-30 30.45 30.53 30.06 30.07 0.2M
2025-06-27 30.63 30.71 30.30 30.35 0.0M
2025-06-26 30.45 30.62 30.30 30.62 0.0M
2025-06-25 30.69 30.69 30.08 30.51 0.0M
2025-06-24 30.18 30.81 30.18 30.71 0.0M
2025-06-23 29.82 29.96 29.33 29.95 0.0M
2025-06-20 30.52 30.52 29.73 30.00 0.0M
2025-06-18 30.23 30.61 30.10 30.21 0.0M
2025-06-17 30.51 30.65 30.24 30.31 0.0M
2025-06-16 30.55 30.89 30.55 30.77 0.0M
2025-06-13 30.65 31.17 30.65 30.93 0.0M
2025-06-12 31.06 31.38 30.98 31.28 0.0M
2025-06-11 31.98 31.98 31.19 31.19 0.0M
2025-06-10 31.39 31.91 31.39 31.76 0.1M
2025-06-09 31.95 31.95 31.12 31.35 0.0M
2025-06-06 31.51 31.67 31.38 31.59 0.0M
2025-06-05 30.91 31.15 30.49 31.02 0.0M
2025-06-04 30.97 31.20 30.92 30.93 0.0M
2025-06-03 30.49 31.06 30.34 30.84 0.0M
2025-06-02 29.53 30.07 29.23 30.07 0.0M
2025-05-30 28.94 29.17 28.60 29.13 0.0M
2025-05-29 28.36 29.19 28.34 29.14 0.0M
2025-05-28 28.50 28.57 28.23 28.23 0.0M
2025-05-27 29.11 29.11 28.45 28.45 0.0M
2025-05-23 28.14 28.68 28.14 28.67 0.0M
2025-05-22 28.57 28.75 28.46 28.64 0.0M
2025-05-21 29.20 29.43 28.46 28.67 0.0M
2025-05-20 28.71 29.51 28.64 29.45 0.0M
2025-05-19 28.16 28.79 28.16 28.77 0.0M
2025-05-16 28.00 28.44 28.00 28.39 0.0M
2025-05-15 27.10 27.75 27.10 27.75 0.0M
2025-05-14 27.82 27.82 26.86 27.24 0.0M
2025-05-13 28.44 28.87 27.55 27.63 0.0M
2025-05-12 27.67 28.58 27.67 28.33 0.0M
2025-05-09 28.25 28.33 27.31 27.31 0.0M
2025-05-08 27.51 28.16 27.04 28.00 0.0M
2025-05-07 27.44 27.62 27.03 27.39 0.0M
2025-05-06 29.24 29.24 27.20 27.22 0.0M
2025-05-05 29.57 29.80 29.37 29.54 0.0M
2025-05-02 29.94 30.25 29.89 29.91 0.0M
2025-05-01 29.60 29.78 29.10 29.64 0.0M
2025-04-30 28.77 29.75 28.77 29.67 0.0M
2025-04-29 28.86 29.35 28.75 29.19 0.0M
2025-04-28 28.66 29.10 28.66 28.90 0.0M
2025-04-25 28.02 28.45 28.02 28.43 0.0M
2025-04-24 28.10 28.51 27.98 28.51 0.0M
2025-04-23 28.35 28.76 28.02 28.02 0.0M
2025-04-22 27.21 27.61 27.15 27.57 0.1M
2025-04-21 26.29 27.24 26.29 26.85 0.0M
2025-04-17 26.11 26.50 25.95 26.48 0.0M
2025-04-16 26.17 26.17 25.60 25.95 0.0M
2025-04-15 26.03 26.53 26.03 26.39 0.0M
2025-04-14 25.80 26.29 25.58 26.18 0.0M
2025-04-11 24.08 25.31 24.08 25.26 0.0M
2025-04-10 24.55 24.55 23.32 24.04 0.0M
2025-04-09 23.25 25.40 22.33 25.28 0.0M
2025-04-08 25.69 25.69 23.35 23.59 0.0M
2025-04-07 23.84 24.88 23.43 24.71 0.0M
2025-04-04 25.73 25.83 24.89 25.07 0.0M
2025-04-03 26.62 26.85 26.36 26.61 0.0M
2025-04-02 26.60 27.86 26.60 27.78 0.0M
2025-04-01 28.44 28.44 27.00 27.00 0.0M
2025-03-31 28.80 28.80 27.92 28.52 0.0M
2025-03-28 29.91 30.18 29.51 29.61 0.0M
2025-03-27 29.70 30.06 29.70 29.90 0.0M
2025-03-26 29.76 29.76 29.54 29.68 0.0M
2025-03-25 31.00 31.00 30.14 30.27 0.0M
2025-03-24 30.81 31.06 30.78 31.05 0.0M
2025-03-21 30.63 30.90 30.55 30.55 0.0M
2025-03-20 30.65 31.22 30.65 30.82 0.0M
2025-03-19 30.36 30.99 30.36 30.92 0.0M
2025-03-18 30.50 30.79 30.47 30.47 0.0M
2025-03-17 30.55 31.14 30.55 31.14 0.0M
2025-03-14 30.78 31.00 30.56 30.58 0.0M
2025-03-13 31.32 31.32 30.46 30.47 0.0M
2025-03-12 30.84 31.11 30.80 30.97 0.0M
2025-03-11 30.04 30.57 29.67 30.57 0.0M
2025-03-10 30.26 30.56 29.85 30.14 0.0M
2025-03-07 30.72 31.01 30.28 30.59 0.0M
2025-03-06 30.39 30.96 30.32 30.73 0.0M
2025-03-05 30.58 30.83 30.37 30.83 0.0M
2025-03-04 29.60 30.44 29.30 30.26 0.0M
2025-03-03 31.51 31.51 29.86 29.98 0.0M
2025-02-28 30.66 31.32 30.66 31.32 0.0M
2025-02-27 31.15 31.58 30.86 30.86 0.0M
2025-02-26 30.99 31.50 30.89 31.06 0.0M
2025-02-25 31.70 31.70 30.66 30.85 0.0M
2025-02-24 32.41 32.41 31.66 31.66 0.0M
2025-02-21 33.00 33.00 32.61 32.68 0.0M
2025-02-20 32.51 32.72 32.24 32.60 0.0M
2025-02-19 32.23 32.65 32.23 32.57 0.0M
2025-02-18 32.64 33.01 32.43 32.43 0.0M
2025-02-14 32.62 32.98 32.28 32.58 0.0M
2025-02-13 32.19 32.55 32.03 32.52 0.0M
2025-02-12 31.64 32.08 31.37 32.08 0.0M
2025-02-11 31.88 31.88 31.53 31.69 0.0M
2025-02-10 32.84 32.84 32.19 32.19 0.0M
2025-02-07 33.36 33.43 32.50 32.50 0.0M
2025-02-06 33.92 33.92 33.42 33.42 0.0M
2025-02-05 33.56 33.83 33.53 33.83 0.0M
2025-02-04 32.53 33.15 32.53 33.15 0.0M
2025-02-03 32.07 32.84 32.07 32.52 0.0M
2025-01-31 33.36 33.72 32.89 33.02 0.0M
2025-01-30 33.20 33.50 33.04 33.27 0.0M
2025-01-29 32.61 33.17 32.61 33.03 0.0M
2025-01-28 32.78 32.90 32.55 32.78 0.0M
2025-01-27 32.34 33.35 32.34 32.70 0.0M
2025-01-24 32.28 32.62 32.26 32.33 0.0M
2025-01-23 31.82 32.60 31.79 32.52 0.0M
2025-01-22 31.78 32.05 31.70 32.05 0.0M
2025-01-21 31.24 31.92 31.24 31.84 0.0M
2025-01-17 31.08 31.08 30.75 30.96 0.0M
2025-01-16 31.05 31.05 30.70 30.81 0.0M
2025-01-15 30.88 31.21 30.59 30.98 0.0M
2025-01-14 31.19 31.19 30.07 30.17 0.0M
2025-01-13 30.95 30.95 30.19 30.86 0.0M
2025-01-10 32.41 32.41 31.25 31.38 0.0M
2025-01-08 33.44 33.44 32.82 32.85 0.0M
2025-01-07 33.50 34.03 33.48 33.48 0.0M
2025-01-06 33.94 33.94 33.32 33.36 0.0M
2025-01-03 33.51 33.92 33.51 33.81 0.0M
2025-01-02 33.18 33.76 33.18 33.33 0.0M