Skip to main content
ProShares Short SmallCap600 (SBB)
NYSEARCA: SBB · Real-Time Price · USD
15.75
+0.07 (0.43%)
May 30, 2025, 4:00 PM - Market closed

SBB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202515.7915.7915.7415.7515.750.43%805
May 29, 202515.7315.7315.6815.6815.68-0.56%628
May 28, 202515.6115.7715.6115.7715.771.49%1,113
May 27, 202515.7215.7215.5315.5415.54-2.83%4,745
May 23, 202516.0416.0415.9915.9915.990.45%1,347
May 22, 202515.8915.9215.8915.9215.920.31%1,087
May 21, 202515.6415.9215.6115.8715.872.80%5,000
May 20, 202515.4415.4415.4415.4415.440.22%645
May 19, 202515.5815.5815.4015.4015.400.48%945
May 16, 202515.4215.4415.3215.3315.33-0.69%3,497
May 15, 202515.5815.5915.4415.4415.44-0.30%1,643
May 14, 202515.3915.4815.3915.4815.480.92%1,034
May 13, 202515.3515.4015.2615.3415.34-0.60%9,129
May 12, 202515.5915.5915.3815.4415.44-3.62%4,095
May 9, 202515.9716.0215.9716.0216.02-0.02%705
May 8, 202515.8816.0215.8816.0216.02-1.57%1,529
May 7, 202516.3216.3216.2716.2716.27-0.14%465
May 6, 202516.3416.3416.3016.3016.300.49%400
May 5, 202516.2116.2216.0616.2216.220.65%4,826
May 2, 202516.3716.3716.0716.1116.11-2.07%1,511
May 1, 202516.3816.4516.3816.4516.45-0.68%1,878
Apr 30, 202516.8316.8716.5716.5716.570.52%3,974
Apr 29, 202516.7316.7316.3916.4816.480.05%14,705
Apr 28, 202516.4916.7416.4616.4716.47-0.87%12,525
Apr 25, 202516.7616.7916.6116.6116.610.17%1,615
Apr 24, 202516.8216.8316.5416.5916.59-1.70%8,153
Apr 23, 202516.5816.8816.3616.8716.87-1.51%27,904
Apr 22, 202517.2517.4517.1317.1317.13-2.75%4,328
Apr 21, 202517.4317.7817.3917.6117.612.11%6,798
Apr 17, 202517.2917.4517.2317.2517.25-1.23%2,193
Apr 16, 202517.4617.6317.2017.4717.471.33%22,860
Apr 15, 202517.2717.2717.1717.2417.240.53%1,784
Apr 14, 202516.9717.3416.9617.1417.14-1.28%6,004
Apr 11, 202517.7717.9317.3517.3717.37-1.13%8,898
Apr 10, 202517.1317.8917.1317.5617.564.80%14,907
Apr 9, 202518.5418.6316.6416.7616.76-9.06%35,691
Apr 8, 202517.1518.6217.1518.4318.432.50%13,012
Apr 7, 202518.1218.6417.1317.9817.981.30%32,874
Apr 4, 202517.6018.0717.6017.7517.754.35%16,410
Apr 3, 202516.5517.0216.5517.0117.017.52%27,259
Apr 2, 202516.3616.3615.8115.8215.82-1.44%3,834
Apr 1, 202516.0616.0616.0016.0516.05-0.20%955
Mar 31, 202516.2416.4116.0816.0816.08-0.40%1,425
Mar 28, 202515.9716.1815.9716.1516.152.28%1,872
Mar 27, 202515.7915.8615.7415.7915.790.22%2,526
Mar 26, 202515.6415.8115.6415.7515.750.05%543
Mar 25, 202515.6815.7515.6615.7515.630.50%1,749
Mar 24, 202515.7515.7615.6515.6715.55-2.60%6,700
Mar 21, 202516.1816.1816.0916.0915.970.90%2,185
Mar 20, 202515.9615.9615.8415.9415.830.37%5,122