ProShares Short SmallCap600 (SBB)
NYSEARCA: SBB · Real-Time Price · USD
16.27
-0.03 (-0.16%)
May 7, 2025, 3:58 PM EDT - Market closed
SBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2025 | 16.25 | 16.26 | 16.25 | 16.26 | - | -0.22% | 400 |
| May 6, 2025 | 16.34 | 16.34 | 16.30 | 16.30 | 16.30 | 0.49% | 400 |
| May 5, 2025 | 16.21 | 16.22 | 16.06 | 16.22 | 16.22 | 0.65% | 4,826 |
| May 2, 2025 | 16.37 | 16.37 | 16.07 | 16.11 | 16.11 | -2.07% | 1,511 |
| May 1, 2025 | 16.38 | 16.45 | 16.38 | 16.45 | 16.45 | -0.68% | 1,878 |
| Apr 30, 2025 | 16.83 | 16.87 | 16.57 | 16.57 | 16.57 | 0.52% | 3,974 |
| Apr 29, 2025 | 16.73 | 16.73 | 16.39 | 16.48 | 16.48 | 0.05% | 14,705 |
| Apr 28, 2025 | 16.49 | 16.74 | 16.46 | 16.47 | 16.47 | -0.87% | 12,525 |
| Apr 25, 2025 | 16.76 | 16.79 | 16.61 | 16.61 | 16.61 | 0.17% | 1,615 |
| Apr 24, 2025 | 16.82 | 16.83 | 16.54 | 16.59 | 16.59 | -1.70% | 8,153 |
| Apr 23, 2025 | 16.58 | 16.88 | 16.36 | 16.87 | 16.87 | -1.51% | 27,904 |
| Apr 22, 2025 | 17.25 | 17.45 | 17.13 | 17.13 | 17.13 | -2.75% | 4,328 |
| Apr 21, 2025 | 17.43 | 17.78 | 17.39 | 17.61 | 17.61 | 2.11% | 6,798 |
| Apr 17, 2025 | 17.29 | 17.45 | 17.23 | 17.25 | 17.25 | -1.23% | 2,193 |
| Apr 16, 2025 | 17.46 | 17.63 | 17.20 | 17.47 | 17.47 | 1.33% | 22,860 |
| Apr 15, 2025 | 17.27 | 17.27 | 17.17 | 17.24 | 17.24 | 0.53% | 1,784 |
| Apr 14, 2025 | 16.97 | 17.34 | 16.96 | 17.14 | 17.14 | -1.28% | 6,004 |
| Apr 11, 2025 | 17.77 | 17.93 | 17.35 | 17.37 | 17.37 | -1.13% | 8,898 |
| Apr 10, 2025 | 17.13 | 17.89 | 17.13 | 17.56 | 17.56 | 4.80% | 14,907 |
| Apr 9, 2025 | 18.54 | 18.63 | 16.64 | 16.76 | 16.76 | -9.06% | 35,691 |
| Apr 8, 2025 | 17.15 | 18.62 | 17.15 | 18.43 | 18.43 | 2.50% | 13,012 |
| Apr 7, 2025 | 18.12 | 18.64 | 17.13 | 17.98 | 17.98 | 1.30% | 32,874 |
| Apr 4, 2025 | 17.60 | 18.07 | 17.60 | 17.75 | 17.75 | 4.35% | 16,410 |
| Apr 3, 2025 | 16.55 | 17.02 | 16.55 | 17.01 | 17.01 | 7.52% | 27,259 |
| Apr 2, 2025 | 16.36 | 16.36 | 15.81 | 15.82 | 15.82 | -1.44% | 3,834 |
| Apr 1, 2025 | 16.06 | 16.06 | 16.00 | 16.05 | 16.05 | -0.20% | 955 |
| Mar 31, 2025 | 16.24 | 16.41 | 16.08 | 16.08 | 16.08 | -0.40% | 1,425 |
| Mar 28, 2025 | 15.97 | 16.18 | 15.97 | 16.15 | 16.15 | 2.28% | 1,872 |
| Mar 27, 2025 | 15.79 | 15.86 | 15.74 | 15.79 | 15.79 | 0.22% | 2,526 |
| Mar 26, 2025 | 15.64 | 15.81 | 15.64 | 15.75 | 15.75 | 0.05% | 543 |
| Mar 25, 2025 | 15.68 | 15.75 | 15.66 | 15.75 | 15.63 | 0.50% | 1,749 |
| Mar 24, 2025 | 15.75 | 15.76 | 15.65 | 15.67 | 15.55 | -2.60% | 6,700 |
| Mar 21, 2025 | 16.18 | 16.18 | 16.09 | 16.09 | 15.97 | 0.90% | 2,185 |
| Mar 20, 2025 | 15.96 | 15.96 | 15.84 | 15.94 | 15.83 | 0.37% | 5,122 |
| Mar 19, 2025 | 16.17 | 16.17 | 15.79 | 15.89 | 15.77 | -1.35% | 4,040 |
| Mar 18, 2025 | 16.16 | 16.16 | 16.07 | 16.10 | 15.98 | 0.75% | 3,194 |
| Mar 17, 2025 | 16.07 | 16.10 | 15.91 | 15.98 | 15.86 | -1.16% | 6,746 |
| Mar 14, 2025 | 16.43 | 16.43 | 16.17 | 16.17 | 16.05 | -2.15% | 15,472 |
| Mar 13, 2025 | 16.37 | 16.59 | 16.29 | 16.53 | 16.40 | 1.69% | 10,302 |
| Mar 12, 2025 | 16.07 | 16.34 | 16.07 | 16.25 | 16.13 | 0.19% | 23,610 |
| Mar 11, 2025 | 16.08 | 16.37 | 16.08 | 16.22 | 16.10 | 0.31% | 10,902 |
| Mar 10, 2025 | 16.06 | 16.20 | 15.93 | 16.17 | 16.05 | 2.41% | 11,388 |
| Mar 7, 2025 | 15.89 | 16.08 | 15.79 | 15.79 | 15.67 | -0.35% | 4,471 |
| Mar 6, 2025 | 15.87 | 15.95 | 15.74 | 15.85 | 15.73 | 1.16% | 8,173 |
| Mar 5, 2025 | 15.73 | 15.91 | 15.65 | 15.66 | 15.55 | -0.74% | 10,466 |
| Mar 4, 2025 | 15.80 | 15.99 | 15.64 | 15.78 | 15.66 | 1.43% | 7,785 |
| Mar 3, 2025 | 15.24 | 15.58 | 15.11 | 15.56 | 15.44 | 2.46% | 2,179 |
| Feb 28, 2025 | 15.36 | 15.39 | 15.19 | 15.19 | 15.07 | -0.84% | 4,930 |
| Feb 27, 2025 | 14.99 | 15.32 | 14.99 | 15.32 | 15.20 | 1.44% | 3,070 |
| Feb 26, 2025 | 15.00 | 15.11 | 14.99 | 15.10 | 14.99 | 0.09% | 5,653 |