ProShares Short SmallCap600 (SBB)
NYSEARCA: SBB · Real-Time Price · USD
14.36
-0.42 (-2.86%)
At close: Nov 21, 2025, 4:00 PM EST
14.36
0.00 (0.00%)
After-hours: Nov 21, 2025, 8:00 PM EST
SBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 14.68 | 14.68 | 14.32 | 14.36 | - | -2.85% | 1,784 |
| Nov 20, 2025 | 14.25 | 14.78 | 14.25 | 14.78 | 14.78 | 1.80% | 11,401 |
| Nov 19, 2025 | 14.48 | 14.58 | 14.48 | 14.52 | 14.52 | 0.43% | 3,480 |
| Nov 18, 2025 | 14.78 | 14.78 | 14.45 | 14.46 | 14.46 | -0.35% | 5,461 |
| Nov 17, 2025 | 14.22 | 14.57 | 14.19 | 14.51 | 14.51 | 2.26% | 11,009 |
| Nov 14, 2025 | 14.47 | 14.47 | 14.15 | 14.19 | 14.19 | 0.07% | 3,862 |
| Nov 13, 2025 | 13.93 | 14.23 | 13.93 | 14.18 | 14.18 | 2.29% | 8,687 |
| Nov 12, 2025 | 13.76 | 13.86 | 13.75 | 13.86 | 13.86 | 0.05% | 1,217 |
| Nov 11, 2025 | 13.89 | 13.91 | 13.85 | 13.86 | 13.86 | -0.32% | 3,153 |
| Nov 10, 2025 | 13.98 | 13.98 | 13.83 | 13.90 | 13.90 | -1.07% | 8,771 |
| Nov 7, 2025 | 14.22 | 14.28 | 14.05 | 14.05 | 14.05 | -0.80% | 9,888 |
| Nov 6, 2025 | 14.05 | 14.17 | 14.05 | 14.16 | 14.16 | 1.53% | 22,775 |
| Nov 5, 2025 | 14.23 | 14.23 | 13.92 | 13.95 | 13.95 | -1.98% | 23,419 |
| Nov 4, 2025 | 14.16 | 14.24 | 14.09 | 14.23 | 14.23 | 1.15% | 4,462 |
| Nov 3, 2025 | 14.15 | 14.21 | 14.07 | 14.07 | 14.07 | 0.41% | 29,331 |
| Oct 31, 2025 | 14.06 | 14.08 | 13.99 | 14.01 | 14.01 | -0.27% | 5,160 |
| Oct 30, 2025 | 13.97 | 14.06 | 13.97 | 14.05 | 14.05 | 1.01% | 1,743 |
| Oct 29, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 1.19% | 107 |
| Oct 28, 2025 | 13.79 | 13.79 | 13.69 | 13.75 | 13.75 | 0.63% | 1,181 |
| Oct 27, 2025 | 13.61 | 13.70 | 13.61 | 13.66 | 13.66 | 0.14% | 1,726 |
| Oct 24, 2025 | 13.70 | 13.70 | 13.61 | 13.64 | 13.64 | -0.86% | 2,994 |
| Oct 23, 2025 | 13.85 | 13.85 | 13.75 | 13.76 | 13.76 | -1.00% | 480 |
| Oct 22, 2025 | 13.82 | 13.95 | 13.82 | 13.90 | 13.90 | 0.83% | 2,366 |
| Oct 21, 2025 | 13.91 | 13.91 | 13.76 | 13.79 | 13.79 | -0.14% | 660 |
| Oct 20, 2025 | 13.84 | 13.91 | 13.81 | 13.81 | 13.80 | -1.67% | 4,768 |
| Oct 17, 2025 | 14.00 | 14.14 | 14.00 | 14.04 | 14.04 | 0.29% | 2,692 |
| Oct 16, 2025 | 13.98 | 14.03 | 13.96 | 14.00 | 14.00 | 1.31% | 6,465 |
| Oct 15, 2025 | 13.75 | 13.86 | 13.75 | 13.82 | 13.82 | -0.80% | 1,652 |
| Oct 14, 2025 | 14.32 | 14.32 | 13.88 | 13.93 | 13.93 | -1.69% | 1,685 |
| Oct 13, 2025 | 14.24 | 14.24 | 14.16 | 14.17 | 14.17 | -2.01% | 3,992 |
| Oct 10, 2025 | 14.00 | 14.46 | 14.00 | 14.46 | 14.46 | 3.29% | 3,378 |
| Oct 9, 2025 | 13.93 | 14.05 | 13.93 | 14.00 | 14.00 | 1.19% | 4,196 |
| Oct 8, 2025 | 13.93 | 13.93 | 13.81 | 13.84 | 13.84 | -0.83% | 2,313 |
| Oct 7, 2025 | 13.80 | 14.00 | 13.80 | 13.95 | 13.95 | 1.23% | 2,266 |
| Oct 6, 2025 | 13.71 | 13.78 | 13.66 | 13.78 | 13.78 | 0.63% | 2,221 |
| Oct 3, 2025 | 13.69 | 13.70 | 13.63 | 13.70 | 13.69 | -0.92% | 1,839 |
| Oct 2, 2025 | 14.21 | 14.21 | 13.79 | 13.82 | 13.82 | -0.25% | 3,278 |
| Oct 1, 2025 | 13.76 | 13.93 | 13.76 | 13.86 | 13.86 | -0.18% | 9,274 |
| Sep 30, 2025 | 13.94 | 13.94 | 13.88 | 13.88 | 13.88 | -0.23% | 477 |
| Sep 29, 2025 | 13.91 | 13.96 | 13.91 | 13.91 | 13.91 | 0.09% | 636 |
| Sep 26, 2025 | 13.97 | 13.98 | 13.90 | 13.90 | 13.90 | -1.14% | 1,162 |
| Sep 25, 2025 | 14.08 | 14.11 | 14.03 | 14.06 | 14.06 | 1.08% | 3,545 |
| Sep 24, 2025 | 13.82 | 13.95 | 13.82 | 13.91 | 13.91 | -0.01% | 3,240 |
| Sep 23, 2025 | 13.78 | 13.91 | 13.77 | 13.91 | 13.79 | 0.23% | 2,246 |
| Sep 22, 2025 | 13.89 | 13.97 | 13.88 | 13.88 | 13.76 | -0.44% | 2,019 |
| Sep 19, 2025 | 13.82 | 13.97 | 13.82 | 13.94 | 13.82 | 1.37% | 2,171 |
| Sep 18, 2025 | 13.90 | 13.90 | 13.75 | 13.75 | 13.63 | -2.11% | 1,666 |
| Sep 17, 2025 | 13.93 | 14.05 | 13.76 | 14.05 | 13.93 | 0.07% | 2,344 |
| Sep 16, 2025 | 14.09 | 14.10 | 14.04 | 14.04 | 13.92 | 0.10% | 851 |
| Sep 15, 2025 | 14.03 | 14.04 | 13.93 | 14.03 | 13.90 | -0.01% | 5,899 |