ALPS Medical Breakthroughs ETF (SBIO)

SBIO
🏛️ États-Unis →
38.17
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 33.37 33.37 32.94 32.94 0.0M
2023-12-28 33.39 33.94 33.21 33.37 0.0M
2023-12-27 33.39 33.60 33.09 33.51 0.0M
2023-12-26 32.59 33.32 32.59 33.24 0.0M
2023-12-22 31.12 32.16 31.12 32.00 0.0M
2023-12-21 30.78 30.91 30.73 30.91 0.0M
2023-12-20 31.38 31.68 30.46 30.46 0.0M
2023-12-19 31.04 31.63 31.04 31.63 0.0M
2023-12-18 31.05 31.05 30.63 30.72 0.0M
2023-12-15 31.05 31.40 30.91 31.19 0.0M
2023-12-14 30.85 31.12 30.52 31.04 0.0M
2023-12-13 28.97 30.43 28.97 30.43 0.0M
2023-12-12 28.40 29.00 28.35 28.90 0.0M
2023-12-11 28.60 28.60 27.92 28.40 0.0M
2023-12-08 28.98 29.03 28.62 28.62 0.0M
2023-12-07 28.39 28.67 28.29 28.65 0.0M
2023-12-06 28.00 28.35 27.84 28.05 0.0M
2023-12-05 27.40 27.92 27.40 27.78 0.0M
2023-12-04 27.05 27.65 26.97 27.65 0.0M
2023-12-01 26.41 27.08 26.25 27.08 0.0M
2023-11-30 26.01 26.73 26.01 26.33 0.0M
2023-11-29 25.67 26.32 25.67 25.96 0.0M
2023-11-28 25.45 25.66 25.26 25.63 0.0M
2023-11-27 25.39 25.53 25.29 25.53 0.0M
2023-11-24 25.18 25.78 25.18 25.57 0.0M
2023-11-22 25.16 25.52 25.05 25.17 0.0M
2023-11-21 25.44 25.62 25.22 25.22 0.0M
2023-11-20 25.56 25.89 25.56 25.61 0.0M
2023-11-17 25.02 25.57 25.02 25.54 0.0M
2023-11-16 25.19 25.19 24.54 24.79 0.0M
2023-11-15 25.29 25.85 25.24 25.24 0.0M
2023-11-14 24.78 25.23 24.78 25.23 0.0M
2023-11-13 23.68 23.97 23.21 23.93 0.0M
2023-11-10 23.68 23.89 23.41 23.81 0.0M
2023-11-09 25.16 25.16 23.61 23.64 0.0M
2023-11-08 25.47 25.52 24.94 25.04 0.0M
2023-11-07 25.41 25.65 25.26 25.65 0.0M
2023-11-06 26.17 26.17 25.52 25.53 0.0M
2023-11-03 25.45 26.40 25.45 26.16 0.0M
2023-11-02 24.95 25.14 24.92 25.08 0.0M
2023-11-01 24.53 24.82 24.38 24.81 0.0M
2023-10-31 24.05 24.55 23.95 24.55 0.0M
2023-10-30 23.97 24.13 23.91 24.04 0.0M
2023-10-27 23.82 23.88 23.50 23.51 0.0M
2023-10-26 24.26 24.32 24.14 24.15 0.0M
2023-10-25 24.26 24.36 24.07 24.12 0.0M
2023-10-24 24.11 24.60 24.11 24.56 0.0M
2023-10-23 24.24 24.34 24.00 24.00 0.0M
2023-10-20 24.32 24.67 24.32 24.40 0.0M
2023-10-19 24.76 24.77 24.46 24.53 0.0M
2023-10-18 25.36 25.36 24.95 25.01 0.0M
2023-10-17 25.50 26.02 25.50 25.65 0.0M
2023-10-16 25.24 25.64 25.09 25.57 0.0M
2023-10-13 25.06 25.28 24.96 25.26 0.0M
2023-10-12 25.92 25.92 24.99 25.06 0.0M
2023-10-11 26.66 26.66 25.96 26.05 0.0M
2023-10-10 26.01 26.58 26.01 26.52 0.0M
2023-10-09 26.46 26.55 26.21 26.55 0.0M
2023-10-06 26.40 26.93 26.40 26.75 0.0M
2023-10-05 25.86 26.77 25.86 26.74 0.0M
2023-10-04 25.85 25.99 25.74 25.97 0.0M
2023-10-03 26.19 26.32 26.02 26.20 0.0M
2023-10-02 27.15 27.15 26.13 26.19 0.0M
2023-09-29 27.80 27.80 27.15 27.22 0.0M
2023-09-28 27.56 27.66 27.20 27.52 0.0M
2023-09-27 27.81 27.85 27.52 27.72 0.0M
2023-09-26 27.90 27.94 27.59 27.59 0.0M
2023-09-25 27.10 27.12 26.79 26.83 0.0M
2023-09-22 27.52 27.52 27.32 27.32 0.0M
2023-09-21 27.53 27.89 27.40 27.79 0.0M
2023-09-20 28.60 28.60 27.94 27.94 0.0M
2023-09-19 28.79 28.79 28.59 28.63 0.0M
2023-09-18 29.02 29.11 28.56 28.79 0.0M
2023-09-15 29.09 29.12 28.91 29.10 0.0M
2023-09-14 29.50 29.62 29.37 29.38 0.0M
2023-09-13 29.70 29.72 29.35 29.35 0.0M
2023-09-12 29.79 30.11 29.79 29.99 0.0M
2023-09-11 29.53 29.95 29.53 29.90 0.0M
2023-09-08 29.63 29.75 29.52 29.54 0.0M
2023-09-07 29.69 29.72 29.54 29.58 0.0M
2023-09-06 29.63 29.89 29.60 29.89 0.0M
2023-09-05 30.33 30.33 29.84 29.84 0.0M
2023-09-01 30.03 30.31 30.03 30.31 0.0M
2023-08-31 29.92 30.00 29.74 29.74 0.0M
2023-08-30 29.57 29.92 29.57 29.86 0.0M
2023-08-29 29.24 29.82 29.24 29.63 0.0M
2023-08-28 29.68 29.82 29.53 29.58 0.0M
2023-08-25 29.21 29.53 29.10 29.48 0.0M
2023-08-24 29.70 29.70 29.23 29.30 0.0M
2023-08-23 29.67 30.15 29.67 29.77 0.0M
2023-08-22 29.65 29.77 29.52 29.68 0.0M
2023-08-21 29.19 29.81 29.19 29.70 0.0M
2023-08-18 28.58 29.35 28.58 29.27 0.0M
2023-08-17 29.29 29.29 28.86 28.90 0.0M
2023-08-16 29.85 29.85 29.24 29.37 0.0M
2023-08-15 29.92 30.16 29.80 29.96 0.0M
2023-08-14 29.71 30.11 29.71 30.06 0.0M
2023-08-11 30.15 30.49 30.15 30.21 0.0M
2023-08-10 30.10 30.46 30.10 30.21 0.0M
2023-08-09 30.09 30.09 29.78 29.88 0.0M
2023-08-08 30.01 30.14 29.79 30.00 0.0M
2023-08-07 30.74 30.74 29.72 29.72 0.0M
2023-08-04 31.08 31.16 30.99 30.99 0.0M
2023-08-03 31.38 31.39 31.13 31.13 0.0M
2023-08-02 31.54 31.54 31.15 31.41 0.0M
2023-08-01 31.76 31.92 31.71 31.92 0.0M
2023-07-31 31.87 32.00 31.72 32.00 0.0M
2023-07-28 30.75 31.61 30.75 31.61 0.0M
2023-07-27 31.32 31.32 30.74 30.77 0.0M
2023-07-26 31.30 31.34 31.10 31.20 0.0M
2023-07-25 31.53 31.67 31.38 31.38 0.0M
2023-07-24 32.09 32.21 31.41 31.63 0.0M
2023-07-21 31.95 32.25 31.88 32.06 0.0M
2023-07-20 32.14 32.23 31.84 31.94 0.0M
2023-07-19 32.53 32.81 32.44 32.44 0.0M
2023-07-18 32.50 32.66 32.42 32.49 0.0M
2023-07-17 32.50 32.94 32.50 32.52 0.0M
2023-07-14 32.12 32.16 31.74 32.16 0.0M
2023-07-13 31.85 32.10 31.79 31.94 0.0M
2023-07-12 31.87 31.87 31.59 31.69 0.0M
2023-07-11 31.42 31.42 31.06 31.37 0.0M
2023-07-10 31.21 31.54 31.17 31.43 0.0M
2023-07-07 31.22 31.24 30.81 30.81 0.0M
2023-07-06 30.63 31.01 30.57 31.01 0.0M
2023-07-05 31.44 31.61 31.30 31.43 0.0M
2023-07-03 31.46 31.48 31.33 31.42 0.0M
2023-06-30 31.63 31.80 31.55 31.55 0.0M
2023-06-29 31.50 31.59 31.10 31.10 0.0M
2023-06-28 31.24 31.55 31.24 31.55 0.0M
2023-06-27 31.08 31.49 31.03 31.40 0.0M
2023-06-26 31.99 31.99 31.38 31.42 0.0M
2023-06-23 32.38 32.58 32.16 32.16 0.0M
2023-06-22 32.84 33.10 32.65 32.79 0.0M
2023-06-21 32.68 33.00 32.33 32.88 0.0M
2023-06-20 32.59 33.02 32.51 33.00 0.0M
2023-06-16 33.33 33.33 32.66 32.74 0.0M
2023-06-15 33.03 33.40 32.85 33.23 0.0M
2023-06-14 33.75 33.75 33.14 33.17 0.0M
2023-06-13 33.32 33.82 33.32 33.63 0.0M
2023-06-12 33.00 33.35 32.82 33.08 0.0M
2023-06-09 33.10 33.27 32.82 32.88 0.0M
2023-06-08 33.09 33.12 32.77 33.01 0.0M
2023-06-07 33.06 33.22 32.79 33.03 0.0M
2023-06-06 32.56 33.03 32.56 33.03 0.0M
2023-06-05 32.38 32.75 32.38 32.67 0.0M
2023-06-02 32.11 32.39 31.92 32.39 0.0M
2023-06-01 31.54 31.91 31.40 31.79 0.0M
2023-05-31 31.52 31.78 31.16 31.61 0.0M
2023-05-30 31.76 31.95 31.16 31.17 0.0M
2023-05-26 31.54 31.77 31.45 31.77 0.0M
2023-05-25 32.38 32.38 31.29 31.41 0.0M
2023-05-24 32.66 32.66 32.15 32.30 0.0M
2023-05-23 32.95 33.65 32.83 32.88 0.0M
2023-05-22 32.12 32.96 32.12 32.87 0.0M
2023-05-19 32.06 32.12 31.87 32.05 0.0M
2023-05-18 31.74 31.88 31.12 31.63 0.0M
2023-05-17 31.68 31.96 31.68 31.86 0.0M
2023-05-16 31.92 31.97 31.55 31.66 0.0M
2023-05-15 32.39 32.77 32.39 32.44 0.0M
2023-05-12 32.04 32.12 31.65 31.79 0.0M
2023-05-11 32.42 32.42 31.93 31.94 0.0M
2023-05-10 32.81 32.81 32.32 32.60 0.0M
2023-05-09 32.17 32.61 31.97 32.48 0.0M
2023-05-08 31.95 32.11 31.95 32.11 0.0M
2023-05-05 31.53 32.08 31.53 32.03 0.0M
2023-05-04 31.09 31.35 30.71 31.35 0.0M
2023-05-03 30.15 31.34 30.15 31.06 0.0M
2023-05-02 30.13 30.26 29.74 29.80 0.0M
2023-05-01 29.97 30.77 29.97 30.61 0.0M
2023-04-28 29.23 30.08 29.16 29.97 0.0M
2023-04-27 29.77 29.80 29.41 29.43 0.0M
2023-04-26 29.86 29.86 29.45 29.66 0.0M
2023-04-25 30.10 30.37 29.71 29.80 0.0M
2023-04-24 30.38 30.42 29.83 30.22 0.0M
2023-04-21 29.86 30.42 29.86 30.42 0.0M
2023-04-20 29.77 29.90 29.66 29.80 0.0M
2023-04-19 29.61 30.25 29.61 30.14 0.0M
2023-04-18 29.54 29.93 29.54 29.93 0.0M
2023-04-17 28.18 29.69 28.18 29.65 0.0M
2023-04-14 27.84 27.84 27.41 27.60 0.0M
2023-04-13 26.99 28.32 26.99 28.14 0.0M
2023-04-12 27.16 27.64 26.95 26.95 0.0M
2023-04-11 27.05 27.23 27.01 27.17 0.0M
2023-04-10 26.93 26.93 26.74 26.87 0.0M
2023-04-06 26.65 27.05 26.65 27.05 0.0M
2023-04-05 26.98 27.05 26.53 26.64 0.0M
2023-04-04 27.55 27.55 26.71 26.90 0.0M
2023-04-03 27.13 27.66 27.13 27.50 0.0M
2023-03-31 26.97 27.35 26.97 27.18 0.0M
2023-03-30 27.13 27.13 26.63 26.90 0.0M
2023-03-29 27.03 27.43 27.03 27.37 0.0M
2023-03-28 26.79 27.00 26.74 26.81 0.0M
2023-03-27 26.90 27.00 26.74 26.88 0.0M
2023-03-24 26.13 26.64 26.05 26.62 0.0M
2023-03-23 26.67 26.94 26.19 26.50 0.0M
2023-03-22 27.44 27.44 26.45 26.45 0.0M
2023-03-21 27.80 27.84 27.48 27.48 0.0M
2023-03-20 27.50 27.82 27.50 27.80 0.0M
2023-03-17 27.81 28.04 27.46 27.71 0.0M
2023-03-16 27.64 28.50 27.64 28.22 0.0M
2023-03-15 27.99 28.16 27.88 28.14 0.0M
2023-03-14 28.22 28.80 28.22 28.52 0.0M
2023-03-13 27.11 28.18 27.11 28.01 0.0M
2023-03-10 28.50 28.50 26.86 27.35 0.1M
2023-03-09 29.38 29.38 28.58 28.58 0.0M
2023-03-08 29.64 29.68 29.34 29.67 0.0M
2023-03-07 29.84 30.06 29.74 29.74 0.0M
2023-03-06 30.62 30.62 29.71 29.79 0.0M
2023-03-03 30.04 30.63 30.04 30.44 0.0M
2023-03-02 30.00 30.12 29.78 30.08 0.0M
2023-03-01 30.37 30.66 30.37 30.39 0.0M
2023-02-28 29.91 30.32 29.91 30.29 0.0M
2023-02-27 29.53 30.00 29.53 29.86 0.0M
2023-02-24 29.89 29.90 29.50 29.54 0.0M
2023-02-23 30.42 30.59 30.29 30.39 0.0M
2023-02-22 30.73 30.73 30.39 30.42 0.0M
2023-02-21 31.42 31.42 30.56 30.58 0.0M
2023-02-17 31.05 31.82 31.05 31.79 0.0M
2023-02-16 31.20 31.26 31.03 31.09 0.0M
2023-02-15 31.28 31.43 31.03 31.43 0.0M
2023-02-14 31.63 31.99 31.20 31.50 0.0M
2023-02-13 31.28 31.77 31.28 31.47 0.0M
2023-02-10 31.29 31.47 31.21 31.37 0.0M
2023-02-09 31.85 31.95 31.43 31.48 0.0M
2023-02-08 32.49 32.50 31.70 31.70 0.0M
2023-02-07 32.24 32.67 32.08 32.67 0.0M
2023-02-06 32.42 32.76 32.39 32.50 0.0M
2023-02-03 32.70 33.25 32.60 32.78 0.0M
2023-02-02 32.97 33.15 32.65 33.00 0.0M
2023-02-01 32.50 33.00 32.11 32.70 0.0M
2023-01-31 32.05 32.58 32.05 32.58 0.0M
2023-01-30 32.44 32.44 31.70 31.80 0.0M
2023-01-27 32.08 32.78 32.08 32.54 0.0M
2023-01-26 32.45 32.49 32.14 32.25 0.0M
2023-01-25 32.14 32.38 31.86 32.37 0.0M
2023-01-24 31.71 32.44 31.71 32.34 0.0M
2023-01-23 31.87 31.93 31.62 31.75 0.0M
2023-01-20 31.51 31.76 31.34 31.76 0.0M
2023-01-19 31.25 31.53 31.17 31.29 0.0M
2023-01-18 32.25 32.39 31.60 31.60 0.0M
2023-01-17 32.12 32.26 31.81 31.99 0.0M
2023-01-13 32.00 32.55 31.86 32.23 0.0M
2023-01-12 30.51 31.96 30.51 31.96 0.0M
2023-01-11 30.64 30.67 30.46 30.64 0.0M
2023-01-10 30.50 30.73 30.28 30.73 0.0M
2023-01-09 31.14 31.14 30.00 30.02 0.0M
2023-01-06 30.00 31.00 30.00 30.72 0.0M
2023-01-05 30.14 30.37 30.14 30.33 0.0M
2023-01-04 29.98 30.20 29.98 30.19 0.0M
2023-01-03 30.78 30.78 29.55 29.73 0.0M