Skip to main content
ProShares Short SmallCap600 (SBB)
NYSEARCA: SBB · Real-Time Price · USD
14.24
-0.01 (-0.10%)
Nov 20, 2024, 2:38 PM EST - Market open

SBB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202414.2914.2914.2414.2414.24-0.09%207
Nov 19, 202414.3114.4114.2514.2514.25-0.02%1,236
Nov 18, 202414.2014.2514.1714.2514.25-0.08%5,519
Nov 15, 202414.1914.2814.1914.2614.261.01%1,458
Nov 14, 202414.0114.1213.9714.1214.121.55%1,720
Nov 13, 202413.7013.9013.7013.9013.900.79%2,106
Nov 12, 202413.5913.8213.5913.8013.801.36%8,226
Nov 11, 202413.6313.6413.5613.6113.61-1.51%6,046
Nov 8, 202413.8113.8213.8113.8213.82-0.41%404
Nov 7, 202413.7813.8813.7813.8813.880.98%5,273
Nov 6, 202413.8913.9913.7413.7413.74-6.47%190,017
Nov 5, 202414.8514.8614.6214.6914.69-2.33%44,298
Nov 4, 202414.9815.0414.9315.0415.04-0.40%2,471
Nov 1, 202415.0715.1114.9115.1015.100.23%168,505
Oct 31, 202414.8415.0714.8415.0715.071.35%2,275
Oct 30, 202414.8714.8714.8714.8714.87-0.14%116
Oct 29, 202414.8914.8914.8914.8914.890.59%75
Oct 28, 202414.8114.8514.8014.8014.80-1.57%1,493
Oct 25, 202414.9015.0414.9015.0415.040.56%1,913
Oct 24, 202414.9914.9914.9514.9514.95-0.29%576
Oct 23, 202414.9315.0514.9315.0015.000.94%3,242
Oct 22, 202414.8814.8814.8614.8614.860.39%534
Oct 21, 202414.5014.8014.5014.8014.801.76%742
Oct 18, 202414.5314.5414.5314.5414.540.26%653
Oct 17, 202414.4814.5114.4814.5114.510.35%314
Oct 16, 202414.4414.4614.4114.4514.45-1.29%20,513
Oct 15, 202414.6614.6614.5214.6414.64-0.25%2,700
Oct 14, 202414.6914.7514.6814.6814.68-0.54%1,366
Oct 11, 202414.8414.8614.7614.7614.76-1.93%980
Oct 10, 202415.0515.0515.0515.0515.050.69%4
Oct 9, 202414.9714.9814.9514.9514.95-0.05%4,037
Oct 8, 202415.0015.0014.9514.9514.95-0.04%141
Oct 7, 202414.9414.9814.9414.9614.960.97%3,939
Oct 4, 202414.8114.8314.8114.8214.82-1.48%1,217
Oct 3, 202415.0115.0715.0115.0415.040.82%4,289
Oct 2, 202414.8814.9314.7914.9214.920.28%7,868
Oct 1, 202414.8114.8814.8014.8814.881.51%1,932
Sep 30, 202414.7314.7414.6514.6514.65-0.31%4,411
Sep 27, 202414.7014.7314.7014.7014.70-0.71%1,385
Sep 26, 202414.7114.8014.7114.8014.80-0.51%1,209
Sep 25, 202414.8014.8914.8014.8814.880.03%2,054
Sep 24, 202414.8814.8814.8814.8814.71-0.23%182
Sep 23, 202414.7714.9414.7714.9114.750.06%3,437
Sep 20, 202414.8014.9114.8014.9014.741.23%4,475
Sep 19, 202414.7114.8214.7114.7214.56-1.85%3,221
Sep 18, 202415.0515.0514.7315.0014.83-0.03%8,929
Sep 17, 202414.9615.0014.8515.0014.84-0.85%1,802
Sep 16, 202415.1815.1815.1315.1314.96-0.15%1,057
Sep 13, 202415.2715.2715.1515.1514.99-2.67%7,755
Sep 12, 202415.5815.6315.5515.5715.40-1.36%153,414
Sep 11, 202415.9516.0115.7815.7815.61-0.14%108,745
Sep 10, 202415.8515.9115.8015.8015.630.49%2,021
Sep 9, 202415.6415.7315.6215.7315.550.20%4,810
Sep 6, 202415.5315.7115.3315.7015.521.64%151,687
Sep 5, 202415.3715.4715.3715.4415.270.61%21,115
Sep 4, 202415.3315.4015.3315.3515.180.08%472
Sep 3, 202415.0015.3315.0015.3315.172.85%4,106
Aug 30, 202414.9614.9814.9114.9114.75-0.37%1,274
Aug 29, 202414.9614.9614.9614.9614.80-0.27%1,416
Aug 28, 202415.0115.0315.0115.0114.840.18%1,451
Aug 27, 202415.0115.0414.9314.9814.810.40%7,868
Aug 26, 202414.7914.9214.7814.9214.75-0.08%7,084
Aug 23, 202415.2615.2614.8714.9314.77-2.72%3,324
Aug 22, 202415.2615.3515.2615.3515.180.77%849
Aug 21, 202415.3115.3415.2115.2315.06-1.01%9,002
Aug 20, 202415.3615.4015.3415.3915.221.28%13,813
Aug 19, 202415.2415.2415.1915.1915.02-0.74%11,513
Aug 16, 202415.3415.3715.3015.3015.14-0.15%12,776
Aug 15, 202415.3215.4115.2215.3315.16-2.13%6,085
Aug 14, 202415.5415.7315.5415.6615.490.19%148,465
Aug 13, 202415.7515.8415.6215.6315.46-1.82%4,092
Aug 12, 202415.8615.9215.8115.9215.751.28%1,552
Aug 9, 202415.7915.7915.7115.7215.550.08%1,843
Aug 8, 202415.8015.8115.6515.7115.53-2.11%18,935
Aug 7, 202415.6016.0415.5616.0415.871.24%5,365
Aug 6, 202416.1016.1015.7515.8515.67-1.08%14,524
Aug 5, 202416.3916.4315.9916.0215.843.14%12,223
Aug 2, 202415.4015.6415.4015.5315.363.37%5,903
Aug 1, 202414.7915.1914.7915.0314.862.82%7,989
Jul 31, 202414.4014.6114.4014.6114.45-0.35%2,323
Jul 30, 202414.7414.7414.6614.6714.50-0.58%1,743
Jul 29, 202414.6414.7914.6414.7514.590.39%2,686
Jul 26, 202414.7014.8314.6714.6914.53-1.48%8,917
Jul 25, 202415.0815.0814.7614.9114.75-1.51%1,747
Jul 24, 202414.8815.1414.8215.1414.982.12%10,676
Jul 23, 202414.9914.9914.8314.8314.67-0.75%293
Jul 22, 202415.2415.2714.9314.9414.78-1.54%170,943
Jul 19, 202415.1315.1815.0815.1715.010.68%911
Jul 18, 202414.7915.0714.7915.0714.911.45%925
Jul 17, 202414.7714.8614.7714.8614.690.79%1,134
Jul 16, 202414.7414.7414.7414.7414.58-3.72%1,692
Jul 15, 202415.2115.3115.2115.3115.14-1.25%414
Jul 12, 202415.5015.5015.4715.5015.33-1.07%3,190
Jul 11, 202415.7715.7715.6615.6715.50-3.21%1,099
Jul 10, 202416.3416.3416.1916.1916.01-1.08%1,116
Jul 9, 202416.2916.3716.2816.3716.190.78%583
Jul 8, 202416.1816.2816.1716.2416.06-0.60%1,243
Jul 5, 202416.3416.4216.3216.3416.160.67%3,108
Jul 3, 202416.2216.2316.2216.2316.050.31%269
Jul 2, 202416.1916.2416.1816.1816.00-0.72%1,138