Skip to main content
ProShares Short SmallCap600 (SBB)
NYSEARCA: SBB · Real-Time Price · USD
14.30
-0.06 (-0.42%)
Jan 17, 2025, 10:46 AM EST - Market closed

SBB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202514.3014.3014.3014.3014.30-0.42%312
Jan 16, 202514.3514.3614.3514.3614.36-0.17%1,023
Jan 15, 202514.3514.4314.3514.3914.39-1.86%4,189
Jan 14, 202514.8414.8414.6614.6614.66-1.38%1,308
Jan 13, 202515.1715.1714.8614.8614.86-0.42%4,561
Jan 10, 202514.8615.0314.8614.9314.932.30%2,315
Jan 8, 202514.7714.7714.5914.5914.59-0.18%1,583
Jan 7, 202514.3514.6514.3514.6214.620.64%3,043
Jan 6, 202514.4014.5214.3714.5214.520.26%1,735
Jan 3, 202514.6214.6214.4914.4914.49-1.23%703
Jan 2, 202514.5614.6714.5314.6714.670.16%3,354
Dec 31, 202414.5614.6514.4614.6414.64-22,504
Dec 30, 202414.7414.8014.6214.6414.640.45%1,143
Dec 27, 202414.5014.6714.4814.5814.581.30%988
Dec 26, 202414.4014.4014.3714.3914.39-0.33%3,189
Dec 24, 202414.4614.4714.4414.4414.44-0.76%561
Dec 23, 202414.5814.6414.5414.5514.55-1.63%3,011
Dec 20, 202415.0415.0414.6414.7914.54-0.36%13,943
Dec 19, 202414.7014.8814.5814.8414.590.49%20,048
Dec 18, 202414.1314.7714.1314.7714.524.16%40,035
Dec 17, 202414.1114.2014.1114.1813.941.23%7,092
Dec 16, 202414.0814.0813.9914.0113.77-0.41%5,506
Dec 13, 202414.0514.1314.0514.0713.831.12%4,285
Dec 12, 202413.8313.9113.8113.9113.680.69%37,964
Dec 11, 202413.8213.8613.8213.8213.58-0.67%12,407
Dec 10, 202413.9213.9713.8713.9113.680.47%6,305
Dec 9, 202413.8013.8813.8013.8413.610.02%4,225
Dec 6, 202413.8413.8713.8313.8413.610.27%1,577
Dec 5, 202413.7613.8013.7613.8013.571.05%10,220
Dec 4, 202413.6413.6613.6413.6613.43-0.30%465
Dec 3, 202413.7013.7013.7013.7013.470.79%4
Dec 2, 202413.5913.5913.5913.5913.37-0.28%10
Nov 29, 202413.5213.6313.5213.6313.40-0.08%160
Nov 27, 202413.6413.6413.6413.6413.41-0.01%99
Nov 26, 202413.5313.6713.5313.6413.410.98%2,810
Nov 25, 202413.7213.7213.3913.5113.28-1.89%10,487
Nov 22, 202413.8513.8513.7313.7713.54-1.52%2,766
Nov 21, 202413.9813.9813.9813.9813.75-1.78%40
Nov 20, 202414.2914.2914.2414.2414.00-0.09%207
Nov 19, 202414.3114.4114.2514.2514.01-0.02%1,236
Nov 18, 202414.2014.2514.1714.2514.01-0.08%5,519
Nov 15, 202414.1914.2814.1914.2614.021.01%1,458
Nov 14, 202414.0114.1213.9714.1213.881.55%1,720
Nov 13, 202413.7013.9013.7013.9013.670.79%2,106
Nov 12, 202413.5913.8213.5913.8013.561.36%8,226
Nov 11, 202413.6313.6413.5613.6113.38-1.51%6,046
Nov 8, 202413.8113.8213.8113.8213.59-0.41%404
Nov 7, 202413.7813.8813.7813.8813.640.98%5,273
Nov 6, 202413.8913.9913.7413.7413.51-6.47%190,017
Nov 5, 202414.8514.8614.6214.6914.44-2.33%44,298
Nov 4, 202414.9815.0414.9315.0414.79-0.40%2,471
Nov 1, 202415.0715.1114.9115.1014.850.23%168,505
Oct 31, 202414.8415.0714.8415.0714.811.35%2,275
Oct 30, 202414.8714.8714.8714.8714.62-0.14%116
Oct 29, 202414.8914.8914.8914.8914.640.59%75
Oct 28, 202414.8114.8514.8014.8014.55-1.57%1,493
Oct 25, 202414.9015.0414.9015.0414.780.56%1,913
Oct 24, 202414.9914.9914.9514.9514.70-0.29%576
Oct 23, 202414.9315.0514.9315.0014.740.94%3,242
Oct 22, 202414.8814.8814.8614.8614.610.39%534
Oct 21, 202414.5014.8014.5014.8014.551.76%742
Oct 18, 202414.5314.5414.5314.5414.300.26%653
Oct 17, 202414.4814.5114.4814.5114.260.35%314
Oct 16, 202414.4414.4614.4114.4514.21-1.29%20,513
Oct 15, 202414.6614.6614.5214.6414.40-0.25%2,700
Oct 14, 202414.6914.7514.6814.6814.43-0.54%1,366
Oct 11, 202414.8414.8614.7614.7614.51-1.93%980
Oct 10, 202415.0515.0515.0515.0514.800.69%4
Oct 9, 202414.9714.9814.9514.9514.70-0.05%4,037
Oct 8, 202415.0015.0014.9514.9514.70-0.04%141
Oct 7, 202414.9414.9814.9414.9614.710.97%3,939
Oct 4, 202414.8114.8314.8114.8214.57-1.48%1,217
Oct 3, 202415.0115.0715.0115.0414.790.82%4,289
Oct 2, 202414.8814.9314.7914.9214.670.28%7,868
Oct 1, 202414.8114.8814.8014.8814.631.51%1,932
Sep 30, 202414.7314.7414.6514.6514.41-0.31%4,411
Sep 27, 202414.7014.7314.7014.7014.45-0.71%1,385
Sep 26, 202414.7114.8014.7114.8014.56-0.51%1,209
Sep 25, 202414.8014.8914.8014.8814.630.03%2,054
Sep 24, 202414.8814.8814.8814.8814.47-0.23%182
Sep 23, 202414.7714.9414.7714.9114.500.06%3,437
Sep 20, 202414.8014.9114.8014.9014.491.23%4,475
Sep 19, 202414.7114.8214.7114.7214.32-1.85%3,221
Sep 18, 202415.0515.0514.7315.0014.58-0.03%8,929
Sep 17, 202414.9615.0014.8515.0014.59-0.85%1,802
Sep 16, 202415.1815.1815.1315.1314.71-0.15%1,057
Sep 13, 202415.2715.2715.1515.1514.73-2.67%7,755
Sep 12, 202415.5815.6315.5515.5715.14-1.36%153,414
Sep 11, 202415.9516.0115.7815.7815.35-0.14%108,745
Sep 10, 202415.8515.9115.8015.8015.370.49%2,021
Sep 9, 202415.6415.7315.6215.7315.290.20%4,810
Sep 6, 202415.5315.7115.3315.7015.261.64%151,687
Sep 5, 202415.3715.4715.3715.4415.020.61%21,115
Sep 4, 202415.3315.4015.3315.3514.930.08%472
Sep 3, 202415.0015.3315.0015.3314.912.85%4,106
Aug 30, 202414.9614.9814.9114.9114.50-0.37%1,274
Aug 29, 202414.9614.9614.9614.9614.55-0.27%1,416
Aug 28, 202415.0115.0315.0115.0114.590.18%1,451
Aug 27, 202415.0115.0414.9314.9814.570.40%7,868
Aug 26, 202414.7914.9214.7814.9214.51-0.08%7,084