MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
SBIO — ALPS Medical Breakthroughs ETF
NYSE ArcaALPS Medical Breakthroughs ETF
$54.38
-1.88(-3.34%)
- O
- 56.28
- H
- 56.28
- L
- 53.89
- V
- 93.16K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$54.38
Period Return+90.74%
Period High$70.85
Period Low$26.86
Avg Daily Volume32.1K
Total Trading Days365
SBIO — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $56.28 | $56.28 | $53.89 | $54.38 | $-1.88 | -3.34% | 93,158 | $54.68 | $53.89 $56.28 |
| Oct 5, 2026 | $56.41 | $56.41 | $55.04 | $56.26 | +$0.11 | +0.20% | 52,341 | $56.05 | $55.04 $56.41 |
| Oct 2, 2026 | $57.37 | $57.37 | $55.93 | $56.15 | $-0.49 | -0.87% | 59,462 | $56.58 | $55.93 $57.37 |
| Oct 1, 2026 | $57.82 | $58.54 | $56.64 | $56.64 | $-1.66 | -2.85% | 43,691 | $57.77 | $56.64 $58.54 |
| Sep 30, 2026 | $58.42 | $59.02 | $57.85 | $58.30 | +$0.36 | +0.62% | 21,981 | $58.56 | $57.85 $59.02 |
| Sep 29, 2026 | $58.35 | $58.48 | $57.28 | $57.94 | +$0.01 | +0.02% | 26,787 | $57.73 | $57.28 $58.48 |
| Sep 28, 2026 | $57.28 | $58.73 | $56.79 | $57.93 | +$0.37 | +0.64% | 29,744 | $57.80 | $56.79 $58.73 |
| Sep 25, 2026 | $58.83 | $58.98 | $57.56 | $57.56 | $-0.99 | -1.69% | 36,994 | $57.97 | $57.56 $58.98 |
| Sep 24, 2026 | $59.55 | $59.55 | $57.71 | $58.55 | $-1.30 | -2.17% | 124,082 | $58.55 | $57.71 $59.55 |
| Sep 23, 2026 | $63.19 | $63.19 | $59.36 | $59.85 | $-3.50 | -5.52% | 57,006 | $60.56 | $59.36 $63.19 |
| Sep 22, 2026 | $62.69 | $63.61 | $62.69 | $63.35 | +$0.97 | +1.55% | 31,749 | $63.24 | $62.69 $63.61 |
| Sep 21, 2026 | $62.96 | $62.96 | $61.94 | $62.38 | +$0.18 | +0.29% | 35,772 | $62.35 | $61.94 $62.96 |
| Sep 18, 2026 | $63.10 | $63.39 | $61.96 | $62.20 | $-1.53 | -2.40% | 19,490 | $62.31 | $61.96 $63.39 |
| Sep 17, 2026 | $63.52 | $64.52 | $63.27 | $63.73 | +$1.34 | +2.15% | 22,986 | $63.75 | $63.27 $64.52 |
| Sep 16, 2026 | $62.77 | $63.24 | $61.94 | $62.39 | $-0.16 | -0.25% | 83,638 | $62.75 | $61.94 $63.24 |
| Sep 15, 2026 | $63.90 | $64.03 | $62.05 | $62.54 | $-1.17 | -1.84% | 79,299 | $62.49 | $62.05 $64.03 |
| Sep 14, 2026 | $63.51 | $64.52 | $63.51 | $63.71 | +$0.42 | +0.66% | 16,194 | $63.92 | $63.51 $64.52 |
| Sep 11, 2026 | $64.52 | $64.97 | $63.29 | $63.29 | $-0.51 | -0.80% | 33,663 | $63.83 | $63.29 $64.97 |
| Sep 10, 2026 | $64.49 | $64.54 | $63.69 | $63.80 | $-1.40 | -2.14% | 38,911 | $64.03 | $63.69 $64.54 |
| Sep 9, 2026 | $66.23 | $66.89 | $65.10 | $65.20 | $-1.62 | -2.42% | 23,511 | $65.87 | $65.10 $66.89 |
| Sep 8, 2026 | $66.50 | $67.35 | $65.72 | $66.82 | $-0.84 | -1.24% | 23,436 | $66.88 | $65.72 $67.35 |
| Sep 4, 2026 | $66.98 | $67.67 | $66.96 | $67.66 | +$0.35 | +0.52% | 26,680 | $67.39 | $66.96 $67.67 |
| Sep 3, 2026 | $68.02 | $68.02 | $66.88 | $67.31 | $-0.58 | -0.85% | 35,517 | $67.31 | $66.88 $68.02 |
| Sep 2, 2026 | $68.10 | $68.40 | $66.54 | $67.89 | +$1.03 | +1.54% | 24,097 | $67.36 | $66.54 $68.40 |
| Sep 1, 2026 | $66.33 | $67.73 | $65.99 | $66.86 | +$0.04 | +0.06% | 36,048 | $66.55 | $65.99 $67.73 |
| Aug 31, 2026 | $66.77 | $66.83 | $65.65 | $66.82 | $-0.27 | -0.40% | 37,981 | $66.18 | $65.65 $66.83 |
| Aug 28, 2026 | $69.15 | $69.15 | $67.02 | $67.09 | $-2.42 | -3.48% | 31,617 | $67.72 | $67.02 $69.15 |
| Aug 27, 2026 | $69.59 | $69.94 | $69.02 | $69.51 | $-0.15 | -0.22% | 24,933 | $69.45 | $69.02 $69.94 |
| Aug 26, 2026 | $70.08 | $70.08 | $69.05 | $69.66 | $-0.67 | -0.95% | 24,264 | $69.51 | $69.05 $70.08 |
| Aug 25, 2026 | $69.39 | $70.59 | $69.39 | $70.33 | +$1.69 | +2.46% | 86,817 | $70.19 | $69.39 $70.59 |