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
2024-12-31 33.27 33.38 32.75 33.03 0.0M
2024-12-30 33.44 33.44 32.84 33.08 0.0M
2024-12-27 34.09 34.20 33.49 33.72 0.0M
2024-12-26 33.68 34.42 33.65 34.41 0.0M
2024-12-24 33.94 33.94 33.43 33.77 0.0M
2024-12-23 33.58 33.88 33.33 33.81 0.0M
2024-12-20 33.22 34.27 33.22 33.82 0.0M
2024-12-19 33.48 33.48 32.82 33.31 0.0M
2024-12-18 36.19 36.19 33.92 34.41 0.0M
2024-12-17 35.79 36.15 35.75 36.15 0.0M
2024-12-16 35.35 36.34 35.35 36.12 0.0M
2024-12-13 35.80 35.84 35.02 35.30 0.0M
2024-12-12 37.22 37.22 35.81 35.81 0.0M
2024-12-11 38.22 38.22 37.59 37.79 0.0M
2024-12-10 38.10 38.19 37.92 38.09 0.0M
2024-12-09 38.72 38.82 37.91 37.92 0.0M
2024-12-06 38.25 38.66 38.25 38.56 0.0M
2024-12-05 38.40 38.40 37.73 37.81 0.0M
2024-12-04 38.25 39.04 38.24 38.55 0.0M
2024-12-03 39.05 39.05 38.18 38.20 0.0M
2024-12-02 39.10 39.18 38.82 39.11 0.0M
2024-11-29 39.06 39.06 38.76 38.86 0.0M
2024-11-27 39.05 39.19 38.87 39.15 0.0M
2024-11-26 38.59 38.86 38.32 38.84 0.0M
2024-11-25 38.75 39.18 38.65 38.65 0.0M
2024-11-22 37.81 38.37 37.79 38.27 0.0M
2024-11-21 37.30 37.46 36.76 37.20 0.0M
2024-11-20 36.73 37.25 36.57 37.16 0.0M
2024-11-19 36.12 36.89 36.12 36.89 0.0M
2024-11-18 37.13 37.13 36.28 36.42 0.0M
2024-11-15 38.60 38.60 36.98 36.98 0.0M
2024-11-14 40.17 40.27 39.05 39.05 0.0M
2024-11-13 41.16 41.31 40.23 40.23 0.0M
2024-11-12 42.00 42.17 40.69 40.76 0.0M
2024-11-11 42.71 42.73 42.32 42.43 0.0M
2024-11-08 41.17 42.07 41.17 42.07 0.0M
2024-11-07 41.14 41.42 41.07 41.22 0.0M
2024-11-06 40.88 41.13 40.23 40.94 0.0M
2024-11-05 38.58 39.41 38.28 39.37 0.0M
2024-11-04 38.25 39.09 38.25 38.54 0.0M
2024-11-01 38.01 38.26 37.93 38.26 0.0M
2024-10-31 38.20 38.20 37.75 37.75 0.0M
2024-10-30 38.75 38.98 38.40 38.40 0.0M
2024-10-29 38.83 38.93 38.44 38.93 0.0M
2024-10-28 38.34 39.34 38.34 39.03 0.0M
2024-10-25 38.73 39.01 38.36 38.36 0.0M
2024-10-24 38.85 39.03 38.48 38.48 0.0M
2024-10-23 39.06 39.16 38.33 38.67 0.0M
2024-10-22 39.13 39.49 39.12 39.34 0.0M
2024-10-21 39.84 39.84 39.10 39.29 0.0M
2024-10-18 39.53 40.09 39.53 40.00 0.0M
2024-10-17 39.64 39.64 39.31 39.56 0.0M
2024-10-16 38.95 39.60 38.95 39.60 0.0M
2024-10-15 38.45 38.84 38.27 38.64 0.0M
2024-10-14 38.40 38.64 38.39 38.57 0.0M
2024-10-11 37.28 38.32 37.28 38.32 0.0M
2024-10-10 36.60 36.98 36.41 36.98 0.0M
2024-10-09 37.22 37.22 36.89 36.94 0.0M
2024-10-08 36.87 37.67 36.87 37.32 0.0M
2024-10-07 37.66 37.66 36.64 36.81 0.0M
2024-10-04 37.46 37.67 37.44 37.67 0.0M
2024-10-03 37.27 37.40 36.90 36.97 0.0M
2024-10-02 37.05 37.59 37.05 37.54 0.0M
2024-10-01 37.60 37.60 36.85 37.52 0.0M
2024-09-30 37.06 37.78 37.06 37.33 0.0M
2024-09-27 37.56 37.56 37.20 37.27 0.0M
2024-09-26 37.62 37.62 37.02 37.22 0.0M
2024-09-25 37.64 37.69 37.11 37.11 0.0M
2024-09-24 37.90 37.90 37.19 37.66 0.0M
2024-09-23 39.01 39.01 37.72 37.85 0.0M
2024-09-20 38.86 38.92 38.61 38.79 0.0M
2024-09-19 38.95 39.37 38.53 38.92 0.0M
2024-09-18 38.02 38.68 37.70 37.94 0.0M
2024-09-17 37.83 38.01 37.47 37.53 0.0M
2024-09-16 38.11 38.19 37.59 37.59 0.0M
2024-09-13 37.12 38.00 37.12 38.00 0.0M
2024-09-12 36.73 36.92 36.73 36.80 0.0M
2024-09-11 36.40 36.86 36.40 36.80 0.0M
2024-09-10 36.74 36.74 36.32 36.59 0.0M
2024-09-09 36.26 36.82 36.26 36.51 0.0M
2024-09-06 36.68 36.68 35.71 36.06 0.0M
2024-09-05 36.68 36.68 36.38 36.41 0.0M
2024-09-04 36.15 36.68 36.15 36.68 0.0M
2024-09-03 37.05 37.84 36.31 36.33 0.0M
2024-08-30 37.20 37.41 36.91 37.41 0.0M
2024-08-29 37.24 37.76 37.03 37.03 0.0M
2024-08-28 37.18 37.18 36.88 37.13 0.0M
2024-08-27 37.38 37.38 37.06 37.36 0.0M
2024-08-26 37.35 37.67 37.30 37.51 0.0M
2024-08-23 36.60 37.07 36.60 37.02 0.0M
2024-08-22 37.18 37.18 36.33 36.33 0.0M
2024-08-21 37.20 37.32 36.92 37.30 0.0M
2024-08-20 36.70 37.02 36.50 36.92 0.0M
2024-08-19 35.76 36.77 35.68 36.77 0.0M
2024-08-16 35.83 35.84 35.65 35.73 0.0M
2024-08-15 35.86 36.09 35.85 35.92 0.0M
2024-08-14 35.39 35.39 34.81 34.97 0.0M
2024-08-13 35.10 35.41 35.00 35.35 0.0M
2024-08-12 34.40 34.95 34.40 34.79 0.0M
2024-08-09 34.75 34.91 34.54 34.59 0.0M
2024-08-08 34.03 34.53 33.76 34.42 0.0M
2024-08-07 35.29 35.29 33.65 33.65 0.0M
2024-08-06 34.49 35.31 34.49 34.82 0.0M
2024-08-05 33.05 34.40 33.05 34.26 0.0M
2024-08-02 35.41 35.54 34.79 35.54 0.0M
2024-08-01 37.49 37.49 36.46 36.71 0.0M
2024-07-31 37.36 38.30 36.99 37.45 0.0M
2024-07-30 37.12 37.16 37.05 37.12 0.0M
2024-07-29 38.42 38.42 37.37 37.60 0.0M
2024-07-26 38.38 38.68 38.04 38.37 0.0M
2024-07-25 37.82 38.16 37.77 37.82 0.0M
2024-07-24 37.55 37.88 37.29 37.32 0.0M
2024-07-23 37.30 37.73 37.30 37.64 0.0M
2024-07-22 36.66 37.16 36.53 37.14 0.0M
2024-07-19 36.61 36.61 36.27 36.41 0.0M
2024-07-18 37.59 38.08 36.38 36.64 0.0M
2024-07-17 38.07 38.59 37.35 37.66 0.0M
2024-07-16 37.95 38.79 37.95 38.74 0.0M
2024-07-15 37.16 37.77 36.91 37.77 0.0M
2024-07-12 37.08 37.40 36.65 36.91 0.0M
2024-07-11 35.70 36.71 35.70 36.54 0.0M
2024-07-10 34.65 35.00 34.57 34.91 0.0M
2024-07-09 33.93 34.70 33.93 34.67 0.0M
2024-07-08 33.59 34.20 33.59 33.95 0.0M
2024-07-05 32.59 33.10 32.45 32.96 0.0M
2024-07-03 32.80 32.87 32.60 32.77 0.0M
2024-07-02 33.73 33.73 32.79 32.79 0.0M
2024-07-01 33.47 33.92 33.47 33.79 0.0M
2024-06-28 33.50 33.58 33.13 33.58 0.0M
2024-06-27 33.05 33.39 33.05 33.32 0.0M
2024-06-26 32.97 32.97 32.54 32.77 0.0M
2024-06-25 33.50 33.66 33.17 33.17 0.0M
2024-06-24 33.70 34.06 33.70 33.76 0.0M
2024-06-21 32.78 33.32 32.78 33.32 0.0M
2024-06-20 32.57 32.75 32.48 32.63 0.0M
2024-06-18 33.02 33.02 32.55 32.65 0.0M
2024-06-17 33.36 33.36 32.96 33.03 0.0M
2024-06-14 34.12 34.12 33.64 33.77 0.0M
2024-06-13 34.74 34.74 34.36 34.52 0.0M
2024-06-12 34.03 34.95 34.03 34.54 0.0M
2024-06-11 33.42 33.95 33.42 33.82 0.0M
2024-06-10 33.26 33.84 33.07 33.84 0.0M
2024-06-07 33.60 34.10 33.57 33.71 0.0M
2024-06-06 34.18 34.18 33.98 33.98 0.0M
2024-06-05 33.66 34.59 33.66 34.58 0.0M
2024-06-04 33.90 34.00 33.58 33.64 0.0M
2024-06-03 34.57 34.73 33.81 33.99 0.0M
2024-05-31 33.73 33.73 33.30 33.66 0.0M
2024-05-30 32.50 34.00 32.50 33.62 0.2M
2024-05-29 32.13 32.32 32.13 32.19 0.0M
2024-05-28 33.05 33.08 32.33 32.74 0.0M
2024-05-24 32.56 33.16 32.56 32.74 0.0M
2024-05-23 33.99 33.99 32.63 32.81 0.0M
2024-05-22 33.77 33.92 33.77 33.85 0.0M
2024-05-21 34.08 34.14 33.74 33.88 0.0M
2024-05-20 34.48 34.48 33.95 34.23 0.0M
2024-05-17 34.42 34.42 34.09 34.09 0.0M
2024-05-16 34.56 34.56 34.44 34.53 0.0M
2024-05-15 34.52 34.89 34.52 34.69 0.0M
2024-05-14 34.07 34.07 33.76 33.95 0.0M
2024-05-13 33.77 34.12 33.53 33.69 0.0M
2024-05-10 34.30 34.30 33.31 33.46 0.0M
2024-05-09 34.40 34.48 34.24 34.26 0.0M
2024-05-08 34.51 34.55 34.12 34.38 0.0M
2024-05-07 34.72 34.90 34.50 34.82 0.0M
2024-05-06 34.68 34.68 34.27 34.59 0.0M
2024-05-03 34.53 34.59 34.30 34.45 0.0M
2024-05-02 34.24 34.24 33.50 33.86 0.0M
2024-05-01 32.84 34.35 32.84 33.84 0.0M
2024-04-30 32.61 33.09 32.56 32.79 0.0M
2024-04-29 32.59 33.17 32.59 32.93 0.0M
2024-04-26 31.62 32.16 31.62 32.16 0.0M
2024-04-25 31.30 31.57 31.00 31.53 0.0M
2024-04-24 32.35 32.35 31.80 31.86 0.0M
2024-04-23 32.65 32.71 32.24 32.24 0.0M
2024-04-22 31.58 32.26 31.58 31.91 0.0M
2024-04-19 31.73 31.76 31.38 31.59 0.0M
2024-04-18 32.24 32.32 31.81 31.81 0.0M
2024-04-17 32.52 32.57 32.35 32.35 0.0M
2024-04-16 32.55 32.84 32.55 32.55 0.0M
2024-04-15 33.40 33.40 32.65 32.79 0.0M
2024-04-12 34.30 34.30 33.08 33.32 0.0M
2024-04-11 34.28 34.58 33.83 34.45 0.0M
2024-04-10 33.44 33.77 33.34 33.77 0.0M
2024-04-09 34.03 34.20 33.91 34.20 0.0M
2024-04-08 34.12 34.12 33.86 33.95 0.0M
2024-04-05 33.44 34.29 33.33 33.97 0.0M
2024-04-04 34.74 34.81 33.62 33.62 0.0M
2024-04-03 34.06 34.55 34.02 34.36 0.0M
2024-04-02 34.64 34.64 34.18 34.33 0.0M
2024-04-01 35.66 35.66 34.84 35.26 0.0M
2024-03-28 35.51 35.89 35.32 35.75 0.0M
2024-03-27 35.07 35.60 34.80 35.60 0.0M
2024-03-26 34.97 35.09 34.73 34.73 0.0M
2024-03-25 34.90 34.92 34.40 34.40 0.0M
2024-03-22 35.37 35.37 34.92 34.92 0.0M
2024-03-21 35.82 36.19 35.58 35.58 0.0M
2024-03-20 34.92 35.64 34.65 35.64 0.0M
2024-03-19 34.45 35.12 34.45 35.04 0.0M
2024-03-18 35.33 35.33 34.47 34.47 0.0M
2024-03-15 35.16 35.49 35.16 35.34 0.0M
2024-03-14 35.97 35.97 34.49 34.87 0.0M
2024-03-13 36.00 36.03 35.77 35.96 0.0M
2024-03-12 35.72 35.76 35.41 35.56 0.0M
2024-03-11 37.08 37.08 35.72 35.85 0.0M
2024-03-08 36.95 37.44 36.36 36.64 0.0M
2024-03-07 37.55 37.55 37.00 37.00 0.0M
2024-03-06 37.65 37.71 37.19 37.39 0.0M
2024-03-05 37.37 37.62 37.06 37.22 0.0M
2024-03-04 38.80 38.80 37.51 37.64 0.0M
2024-03-01 37.46 38.39 37.25 38.07 0.0M
2024-02-29 38.58 38.58 36.93 37.05 0.0M
2024-02-28 38.43 38.73 37.98 38.00 0.0M
2024-02-27 37.09 38.77 37.09 38.69 0.0M
2024-02-26 35.70 36.44 35.70 36.44 0.0M
2024-02-23 35.20 35.83 35.20 35.62 0.0M
2024-02-22 34.99 35.49 34.77 35.24 0.0M
2024-02-21 35.07 35.07 34.64 34.84 0.0M
2024-02-20 35.77 35.91 34.94 35.05 0.0M
2024-02-16 36.02 36.28 35.77 36.22 0.0M
2024-02-15 35.86 36.10 35.66 35.99 0.0M
2024-02-14 35.12 35.62 35.05 35.52 0.0M
2024-02-13 35.29 35.33 34.46 34.72 0.0M
2024-02-12 35.75 36.45 35.75 36.33 0.1M
2024-02-09 35.00 35.59 35.00 35.50 0.0M
2024-02-08 34.18 34.70 34.18 34.61 0.0M
2024-02-07 33.99 34.27 33.95 34.09 0.0M
2024-02-06 34.05 34.34 33.90 34.34 0.0M
2024-02-05 33.26 33.91 33.22 33.86 0.0M
2024-02-02 33.59 33.62 33.13 33.49 0.0M
2024-02-01 33.36 34.10 33.36 33.98 0.0M
2024-01-31 33.30 33.90 33.19 33.19 0.0M
2024-01-30 33.72 33.72 33.05 33.28 0.0M
2024-01-29 32.91 33.88 32.54 33.88 0.0M
2024-01-26 32.97 32.97 32.73 32.80 0.0M
2024-01-25 32.80 33.06 32.69 32.77 0.0M
2024-01-24 33.20 33.20 32.39 32.48 0.0M
2024-01-23 32.87 32.87 32.25 32.66 0.0M
2024-01-22 31.84 32.46 31.84 32.46 0.0M
2024-01-19 31.83 31.88 31.19 31.80 0.0M
2024-01-18 31.56 31.58 31.34 31.51 0.0M
2024-01-17 31.74 32.00 31.61 31.99 0.0M
2024-01-16 32.44 32.44 31.84 32.18 0.0M
2024-01-12 32.78 32.99 32.37 32.45 0.0M
2024-01-11 32.44 32.60 32.06 32.36 0.0M
2024-01-10 33.27 33.28 32.68 32.87 0.0M
2024-01-09 32.84 33.55 32.84 33.37 0.0M
2024-01-08 31.75 33.30 31.57 33.30 0.0M
2024-01-05 32.39 32.39 31.77 31.96 0.0M
2024-01-04 32.38 32.85 32.27 32.65 0.0M
2024-01-03 32.65 32.76 32.19 32.28 0.0M
2024-01-02 32.45 33.39 32.45 32.80 0.0M