7,376.86

+23.13

+0.31%

51,285.73

-237.33

-0.46%

24,579.42

+264.43

+1.09%

2,754.11

+24.22

+0.89%

4.8590

+0.0220

+0.45%

25.64

-2.54

-9.01%

4,074.90

-38.60

-0.94%

75,722.27

-60.38

-0.08%

Crude Oil Dec 26

90.83

+0.31

+0.34%

US Private Equity

10,772.76

+11.83

+0.11%

NYSEArca - Delayed Quote USD

ALPS Medical Breakthroughs ETF (SBIO)

55.78 +2.95 (+5.58%)

At close: November 6 at 4:00:00 PM EST

Trade SBIO on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 6, 2026	52.92	55.92	52.92	55.78	55.78	18,000
Nov 5, 2026	55.96	55.96	52.83	52.83	52.83	20,400
Nov 4, 2026	55.88	55.92	53.95	55.81	55.81	20,200
Nov 3, 2026	53.66	55.05	53.66	54.37	54.37	12,100
Nov 2, 2026	55.14	55.14	53.10	53.45	53.45	35,000
Oct 30, 2026	55.49	56.27	54.19	54.87	54.87	16,600
Oct 29, 2026	56.24	57.20	55.75	56.03	56.03	11,500
Oct 28, 2026	55.04	56.09	54.92	56.09	56.09	54,100
Oct 27, 2026	53.68	55.48	53.53	55.48	55.48	39,500
Oct 26, 2026	53.60	54.19	53.39	53.78	53.78	36,200
Oct 23, 2026	53.72	53.79	52.89	53.38	53.38	58,400
Oct 22, 2026	54.18	55.01	54.11	54.55	54.55	13,900
Oct 21, 2026	54.84	55.57	54.57	54.57	54.57	19,300
Oct 20, 2026	52.24	55.06	52.24	54.81	54.81	22,900
Oct 19, 2026	50.82	52.41	50.80	52.11	52.11	20,100
Oct 16, 2026	52.22	52.22	49.93	50.12	50.12	20,700
Oct 15, 2026	51.57	52.64	51.32	52.22	52.22	35,800
Oct 14, 2026	51.18	52.15	50.98	51.20	51.20	33,700
Oct 13, 2026	53.67	53.67	51.47	51.64	51.64	33,300
Oct 12, 2026	54.88	54.90	53.74	53.85	53.85	22,700
Oct 9, 2026	54.50	55.51	54.37	55.04	55.04	33,600
Oct 8, 2026	53.67	54.02	52.57	53.94	53.94	53,300
Oct 7, 2026	53.80	54.96	53.80	54.13	54.13	49,200
Oct 6, 2026	56.28	56.28	53.89	54.38	54.38	93,200
Oct 5, 2026	56.41	56.41	55.04	56.26	56.26	52,300
Oct 2, 2026	57.37	57.37	55.92	56.15	56.15	59,500
Oct 1, 2026	57.82	58.54	56.64	56.64	56.64	43,700
Sep 30, 2026	58.42	59.02	57.85	58.30	58.30	22,000
Sep 29, 2026	58.35	58.48	57.28	57.94	57.94	26,800
Sep 28, 2026	57.28	58.73	56.79	57.93	57.93	29,700
Sep 25, 2026	58.83	58.98	57.56	57.56	57.56	37,000
Sep 24, 2026	59.55	59.55	57.71	58.55	58.55	124,000
Sep 23, 2026	63.19	63.19	59.36	59.85	59.85	56,800
Sep 22, 2026	62.69	63.60	62.69	63.35	63.35	31,700
Sep 21, 2026	62.96	62.96	61.94	62.38	62.38	35,800
Sep 18, 2026	63.10	63.38	61.96	62.20	62.20	19,500
Sep 17, 2026	63.52	64.52	63.27	63.73	63.73	23,000
Sep 16, 2026	62.77	63.24	61.94	62.38	62.38	83,600
Sep 15, 2026	63.90	64.03	62.05	62.54	62.54	79,300
Sep 14, 2026	63.51	64.52	63.51	63.71	63.71	16,200
Sep 11, 2026	64.52	64.97	63.29	63.29	63.29	33,700
Sep 10, 2026	64.49	64.54	63.69	63.80	63.80	38,900
Sep 9, 2026	66.23	66.89	65.10	65.20	65.20	23,500
Sep 8, 2026	66.50	67.35	65.72	66.82	66.82	23,400
Sep 4, 2026	66.98	67.67	66.96	67.66	67.66	26,600
Sep 3, 2026	68.02	68.02	66.88	67.31	67.31	35,500
Sep 2, 2026	68.10	68.40	66.54	67.89	67.89	24,100
Sep 1, 2026	66.33	67.74	65.99	66.86	66.86	36,000
Aug 31, 2026	66.77	66.83	65.65	66.82	66.82	38,000
Aug 28, 2026	69.15	69.15	67.02	67.09	67.09	31,600
Aug 27, 2026	69.59	69.94	69.02	69.51	69.51	24,900
Aug 26, 2026	70.08	70.08	69.04	69.66	69.66	24,300
Aug 25, 2026	69.39	70.59	69.39	70.33	70.33	86,800
Aug 24, 2026	68.97	69.07	67.45	68.64	68.64	26,600
Aug 21, 2026	69.00	69.71	68.85	69.11	69.11	49,700
Aug 20, 2026	70.00	70.46	67.94	68.56	68.56	51,600
Aug 19, 2026	69.48	70.85	69.48	70.79	70.79	79,500
Aug 18, 2026	67.86	69.09	67.70	69.09	69.09	37,400
Aug 17, 2026	67.04	68.00	66.97	67.82	67.82	42,500
Aug 14, 2026	66.70	67.28	65.97	67.28	67.28	34,800
Aug 13, 2026	68.12	68.20	66.91	66.92	66.92	35,200
Aug 12, 2026	67.55	67.97	67.17	67.77	67.77	35,900
Aug 11, 2026	67.34	67.65	66.61	67.10	67.10	33,400
Aug 10, 2026	66.69	67.16	66.41	67.12	67.12	48,400
Aug 7, 2026	67.78	68.38	66.81	67.61	67.61	30,500
Aug 6, 2026	66.22	67.80	66.22	67.20	67.20	32,500
Aug 5, 2026	66.24	67.07	65.80	66.29	66.29	28,300
Aug 4, 2026	63.90	65.82	63.90	65.58	65.58	27,600
Aug 3, 2026	63.67	63.72	62.60	63.53	63.53	71,100
Jul 31, 2026	65.15	65.15	62.80	63.36	63.36	27,400
Jul 30, 2026	63.93	65.22	63.13	65.20	65.20	17,800
Jul 29, 2026	63.67	64.36	62.70	63.14	63.14	22,800
Jul 28, 2026	64.48	64.62	62.97	63.52	63.52	32,900
Jul 27, 2026	64.53	65.75	64.40	64.48	64.48	63,200
Jul 24, 2026	64.62	64.77	63.34	63.77	63.77	14,800
Jul 23, 2026	63.61	64.55	63.32	64.33	64.33	24,400
Jul 22, 2026	64.69	64.69	64.00	64.10	64.10	20,600
Jul 21, 2026	63.64	65.19	63.64	64.98	64.98	38,900
Jul 20, 2026	65.42	65.76	63.47	63.60	63.60	42,700
Jul 17, 2026	62.76	65.35	62.34	65.20	65.20	39,800
Jul 16, 2026	65.55	65.55	63.01	63.44	63.44	71,900
Jul 15, 2026	65.21	65.68	64.50	65.53	65.53	31,600
Jul 14, 2026	65.62	65.80	64.45	65.29	65.29	46,600
Jul 13, 2026	66.45	67.18	64.72	65.33	65.33	76,000
Jul 10, 2026	69.00	69.34	65.57	67.22	67.22	61,800
Jul 9, 2026	68.27	69.07	68.25	68.94	68.94	59,700
Jul 8, 2026	67.24	68.42	66.29	68.31	68.31	120,200
Jul 7, 2026	66.38	68.14	65.87	67.84	67.84	77,400
Jul 6, 2026	65.00	65.50	64.17	64.84	64.84	78,600
Jul 2, 2026	63.89	65.01	63.49	64.90	64.90	49,900
Jul 1, 2026	64.40	64.69	63.35	63.35	63.35	84,600
Jun 30, 2026	64.70	65.45	64.43	64.65	64.65	70,300
Jun 29, 2026	63.28	64.59	62.60	64.59	64.59	46,800
Jun 26, 2026	61.12	63.25	61.12	63.25	63.25	43,200
Jun 25, 2026	60.80	62.76	60.50	61.37	61.37	46,500
Jun 24, 2026	59.54	61.71	59.48	60.84	60.84	79,100
Jun 23, 2026	58.13	60.06	58.13	59.14	59.14	40,700
Jun 22, 2026	57.07	59.00	57.07	58.66	58.66	44,600
Jun 18, 2026	56.14	56.14	54.72	55.11	55.11	15,100
Jun 17, 2026	53.65	55.36	53.65	54.25	54.25	9,000
Jun 16, 2026	53.73	53.73	52.56	53.26	53.26	10,100
Jun 15, 2026	53.53	53.82	53.23	53.50	53.50	10,200
Jun 12, 2026	52.42	53.60	52.19	52.76	52.76	36,000
Jun 11, 2026	50.75	52.32	50.45	52.09	52.09	15,900
Jun 10, 2026	51.23	52.29	50.45	50.52	50.52	10,600
Jun 9, 2026	50.85	51.62	49.95	51.50	51.50	23,000
Jun 8, 2026	51.14	51.34	49.92	50.34	50.34	24,800
Jun 5, 2026	51.99	52.58	50.26	50.52	50.52	14,200
Jun 4, 2026	51.20	52.54	51.20	52.22	52.22	15,200
Jun 3, 2026	50.02	51.02	50.02	51.02	51.02	14,200
Jun 2, 2026	52.29	52.29	50.31	50.31	50.31	36,500
Jun 1, 2026	54.00	54.00	52.30	52.81	52.81	54,200
May 29, 2026	54.20	54.67	53.60	54.44	54.44	63,500
May 28, 2026	53.63	54.35	53.31	54.21	54.21	11,200
May 27, 2026	53.64	54.58	53.59	53.82	53.82	12,500
May 26, 2026	53.54	53.69	52.98	53.55	53.55	16,100
May 22, 2026	53.83	53.88	53.21	53.30	53.30	20,100
May 21, 2026	52.51	53.88	52.05	53.80	53.80	19,200
May 20, 2026	51.22	52.94	51.22	52.83	52.83	20,300
May 19, 2026	51.38	51.58	50.50	50.92	50.92	24,700
May 18, 2026	53.52	53.52	51.18	51.56	51.56	30,900
May 15, 2026	54.51	54.51	53.37	53.39	53.39	13,800
May 14, 2026	55.80	55.80	54.67	55.11	55.11	16,600
May 13, 2026	55.06	55.72	54.87	55.72	55.72	11,600
May 12, 2026	55.12	55.27	54.15	55.14	55.14	26,000
May 11, 2026	55.61	57.04	55.18	55.27	55.27	26,200
May 8, 2026	55.28	55.83	55.00	55.52	55.52	15,300
May 7, 2026	56.38	56.38	54.16	55.21	55.21	27,200
May 6, 2026	55.93	56.41	55.49	56.38	56.38	29,000
May 5, 2026	55.80	56.00	54.62	55.29	55.29	20,400
May 4, 2026	53.39	55.37	53.39	55.19	55.19	21,500
May 1, 2026	53.60	53.90	53.21	53.53	53.53	26,800
Apr 30, 2026	53.06	53.69	52.88	53.61	53.61	14,200
Apr 29, 2026	53.50	53.50	52.18	52.60	52.60	19,100
Apr 28, 2026	53.83	55.14	53.47	53.54	53.54	36,500
Apr 27, 2026	54.43	55.53	54.13	54.26	54.26	114,600
Apr 24, 2026	54.70	54.70	53.79	54.41	54.41	23,600
Apr 23, 2026	55.99	56.36	54.20	54.59	54.59	27,900
Apr 22, 2026	56.33	56.44	55.79	56.21	56.21	80,800
Apr 21, 2026	56.84	56.84	55.58	55.87	55.87	265,500
Apr 20, 2026	57.36	57.36	56.70	56.76	56.76	15,700
Apr 17, 2026	57.23	57.77	57.02	57.60	57.60	28,300
Apr 16, 2026	56.59	56.59	55.88	56.37	56.37	14,600
Apr 15, 2026	56.34	56.69	55.56	56.67	56.67	12,600
Apr 14, 2026	55.62	56.72	55.62	56.16	56.16	65,500
Apr 13, 2026	54.40	55.48	54.30	55.08	55.08	26,900
Apr 10, 2026	55.18	55.18	53.55	53.98	53.98	25,100
Apr 9, 2026	54.00	55.06	54.00	55.06	55.06	12,300
Apr 8, 2026	55.44	55.44	53.94	54.35	54.35	23,100
Apr 7, 2026	53.29	53.78	52.52	53.78	53.78	36,800
Apr 6, 2026	53.50	54.18	53.49	53.56	53.56	17,000
Apr 2, 2026	51.61	53.49	51.26	53.49	53.49	11,100
Apr 1, 2026	52.64	53.64	52.60	52.86	52.86	39,800
Mar 31, 2026	49.85	52.45	49.85	52.34	52.34	43,100
Mar 30, 2026	48.52	48.70	47.89	48.06	48.06	19,600
Mar 27, 2026	49.67	49.67	48.35	48.36	48.36	30,200
Mar 26, 2026	49.45	50.42	49.45	49.90	49.90	15,400
Mar 25, 2026	48.66	50.50	48.66	50.00	50.00	80,400
Mar 24, 2026	48.35	48.35	47.63	48.16	48.16	36,600
Mar 23, 2026	49.46	49.75	48.75	48.85	48.85	15,300
Mar 20, 2026	49.24	49.73	48.15	48.33	48.33	25,100
Mar 19, 2026	48.67	49.60	48.44	49.47	49.47	22,800
Mar 18, 2026	49.97	50.03	49.05	49.08	49.08	29,200
Mar 17, 2026	50.89	51.11	50.24	50.69	50.69	35,500
Mar 16, 2026	50.50	51.02	50.49	50.67	50.67	26,500
Mar 13, 2026	50.66	51.11	49.38	49.81	49.81	17,600
Mar 12, 2026	50.95	51.01	49.72	50.18	50.18	26,100
Mar 11, 2026	51.70	51.98	51.05	51.70	51.70	13,500
Mar 10, 2026	51.53	52.40	51.51	51.88	51.88	19,100
Mar 9, 2026	49.96	51.50	49.96	51.29	51.29	21,200
Mar 6, 2026	48.86	49.94	48.42	49.86	49.86	14,700
Mar 5, 2026	50.05	50.29	49.20	49.41	49.41	19,700
Mar 4, 2026	49.99	50.91	49.50	50.72	50.72	19,600
Mar 3, 2026	49.64	50.20	48.74	49.48	49.48	68,000
Mar 2, 2026	50.42	51.03	50.21	50.88	50.88	11,500
Feb 27, 2026	51.26	51.74	51.08	51.56	51.56	11,200
Feb 26, 2026	52.08	52.25	50.99	52.06	52.06	23,400
Feb 25, 2026	52.82	53.21	52.09	52.23	52.23	18,200
Feb 24, 2026	52.07	52.93	52.07	52.63	52.63	22,200
Feb 23, 2026	51.09	52.08	51.00	51.73	51.73	24,100
Feb 20, 2026	50.68	51.06	50.50	50.91	50.91	14,700
Feb 19, 2026	50.28	51.15	49.84	51.11	51.11	22,500
Feb 18, 2026	50.42	51.10	50.40	50.61	50.61	26,900
Feb 17, 2026	49.50	50.74	49.49	50.40	50.40	28,100
Feb 13, 2026	50.49	51.05	49.42	49.72	49.72	13,900
Feb 12, 2026	51.28	51.28	50.02	50.29	50.29	41,700
Feb 11, 2026	51.37	51.37	49.46	50.61	50.61	46,400
Feb 10, 2026	51.20	51.79	50.97	51.41	51.41	36,900
Feb 9, 2026	50.91	51.37	50.12	51.17	51.17	37,700
Feb 6, 2026	49.86	51.05	49.79	50.99	50.99	37,100
Feb 5, 2026	50.89	51.62	48.88	48.92	48.92	28,500
Feb 4, 2026	52.77	52.77	50.68	51.32	51.32	164,300
Feb 3, 2026	52.45	53.21	51.67	52.44	52.44	121,900
Feb 2, 2026	50.97	52.66	50.97	52.51	52.51	34,500
Jan 30, 2026	51.84	52.29	50.93	51.25	51.25	36,300
Jan 29, 2026	52.00	52.49	51.69	52.36	52.36	33,000
Jan 28, 2026	53.05	53.08	51.86	51.94	51.94	58,600
Jan 27, 2026	52.45	53.16	52.45	53.05	53.05	46,000
Jan 26, 2026	52.30	52.62	51.68	52.52	52.52	47,700
Jan 23, 2026	53.88	54.13	52.42	52.55	52.55	38,000
Jan 22, 2026	53.15	54.79	53.13	54.18	54.18	36,800
Jan 21, 2026	52.21	52.98	51.97	52.98	52.98	29,900
Jan 20, 2026	50.07	51.97	50.01	51.97	51.97	38,200
Jan 16, 2026	51.44	51.62	50.96	51.07	51.07	25,700
Jan 15, 2026	52.41	52.41	51.04	51.22	51.22	21,800
Jan 14, 2026	50.79	52.52	50.79	52.48	52.48	52,300
Jan 13, 2026	50.49	51.29	50.02	50.86	50.86	50,200
Jan 12, 2026	51.50	51.50	49.89	50.95	50.95	66,800
Jan 9, 2026	51.05	51.96	51.05	51.37	51.37	26,200
Jan 8, 2026	51.23	51.29	50.00	50.57	50.57	55,300
Jan 7, 2026	49.60	51.91	49.60	51.45	51.45	31,600
Jan 6, 2026	49.00	49.57	48.60	49.18	49.18	91,700
Jan 5, 2026	50.34	50.54	48.38	48.96	48.96	99,800
Jan 2, 2026	51.43	51.43	49.80	50.16	50.16	48,200
Dec 31, 2025	50.69	51.35	50.60	51.22	51.22	45,100
Dec 30, 2025	51.36	51.64	50.56	50.79	50.79	36,500
Dec 29, 2025	51.82	51.91	51.20	51.32	51.32	26,200
Dec 26, 2025	52.66	52.66	51.72	52.20	52.20	36,100
Dec 24, 2025	52.15	52.90	52.15	52.90	52.90	45,700
Dec 23, 2025	51.93	52.33	51.71	51.86	51.86	20,600
Dec 22, 2025	51.27	52.46	51.00	52.19	52.19	36,300
Dec 19, 2025	49.88	51.40	49.88	51.16	51.16	117,500
Dec 18, 2025	49.98	50.38	49.36	49.62	49.62	29,300
Dec 17, 2025	50.52	50.74	49.51	49.71	49.71	25,600
Dec 16, 2025	50.77	50.93	50.00	50.42	50.42	58,700
Dec 15, 2025	51.42	51.81	50.73	50.85	50.85	24,800
Dec 12, 2025	51.38	51.51	50.85	51.25	51.25	33,900
Dec 11, 2025	50.58	51.69	50.58	51.09	51.09	65,300
Dec 10, 2025	50.45	51.00	50.23	50.81	50.81	25,400
Dec 9, 2025	51.48	51.55	50.21	50.53	50.53	53,400
Dec 8, 2025	51.19	51.87	50.56	51.62	51.62	36,600
Dec 5, 2025	50.38	50.61	50.13	50.45	50.45	31,900
Dec 4, 2025	49.19	50.31	49.01	50.15	50.15	154,900
Dec 3, 2025	47.89	49.51	47.89	49.51	49.51	23,800
Dec 2, 2025	48.66	48.70	47.47	47.70	47.70	44,100
Dec 1, 2025	49.44	49.44	48.42	48.43	48.43	38,100
Nov 28, 2025	50.00	50.12	49.61	49.91	49.91	16,400
Nov 26, 2025	49.02	50.13	48.75	49.85	49.85	36,100
Nov 25, 2025	48.44	48.87	48.19	48.87	48.87	46,600
Nov 24, 2025	47.31	48.31	47.25	48.22	48.22	47,300
Nov 21, 2025	46.03	47.28	45.65	47.05	47.05	23,200
Nov 20, 2025	47.23	47.66	46.05	46.08	46.08	26,100
Nov 19, 2025	46.60	46.89	46.40	46.59	46.59	24,300
Nov 18, 2025	46.61	47.28	46.18	46.80	46.80	53,300
Nov 17, 2025	45.94	47.20	45.94	46.64	46.64	37,000
Nov 14, 2025	44.80	46.65	44.80	46.11	46.11	48,400
Nov 13, 2025	45.91	46.07	45.18	45.27	45.27	14,600
Nov 12, 2025	46.00	46.49	45.78	46.19	46.19	44,500
Nov 11, 2025	44.27	46.07	44.27	46.07	46.07	31,700
Nov 10, 2025	44.21	45.10	44.05	44.44	44.44	36,200
Nov 7, 2025	43.89	44.18	43.10	44.13	44.13	97,700

Mobilize your Website

View Site in Mobile | Classic

Share by: