ProShares Short SmallCap600 (SBB)
NYSEARCA: SBB · Real-Time Price · USD
16.15
+0.36 (2.28%)
At close: Mar 28, 2025, 3:47 PM
15.81
-0.33 (-2.07%)
After-hours: Mar 28, 2025, 8:00 PM EDT
SBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 25, 2025 | 15.02 | 15.11 | 15.00 | 15.09 | 14.97 | 0.04% | 4,621 |
| Feb 24, 2025 | 15.00 | 15.11 | 14.94 | 15.08 | 14.97 | 0.55% | 4,263 |
| Feb 21, 2025 | 14.66 | 15.00 | 14.66 | 15.00 | 14.89 | 2.91% | 1,522 |
| Feb 20, 2025 | 14.68 | 14.68 | 14.57 | 14.57 | 14.46 | 0.89% | 1,880 |
| Feb 19, 2025 | 14.41 | 14.45 | 14.41 | 14.45 | 14.34 | 0.29% | 626 |
| Feb 18, 2025 | 14.46 | 14.46 | 14.40 | 14.40 | 14.30 | -0.40% | 104 |
| Feb 14, 2025 | 14.44 | 14.46 | 14.44 | 14.46 | 14.35 | 0.03% | 823 |
| Feb 13, 2025 | 14.50 | 14.50 | 14.46 | 14.46 | 14.35 | -1.33% | 507 |
| Feb 12, 2025 | 14.74 | 14.74 | 14.64 | 14.65 | 14.54 | 1.19% | 1,397 |
| Feb 11, 2025 | 14.50 | 14.51 | 14.48 | 14.48 | 14.37 | 0.17% | 854 |
| Feb 10, 2025 | 14.50 | 14.50 | 14.46 | 14.46 | 14.35 | - | 2,103 |
| Feb 7, 2025 | 14.28 | 14.47 | 14.28 | 14.46 | 14.35 | 1.37% | 1,460 |
| Feb 6, 2025 | 14.25 | 14.26 | 14.25 | 14.26 | 14.15 | 0.46% | 428 |
| Feb 5, 2025 | 14.20 | 14.21 | 14.18 | 14.19 | 14.09 | -0.83% | 1,473 |
| Feb 4, 2025 | 14.42 | 14.42 | 14.31 | 14.31 | 14.21 | -1.19% | 909 |
| Feb 3, 2025 | 14.59 | 14.66 | 14.40 | 14.49 | 14.38 | 1.46% | 5,947 |
| Jan 31, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.17 | 0.98% | 283 |
| Jan 30, 2025 | 14.17 | 14.20 | 14.08 | 14.14 | 14.03 | -1.05% | 1,434 |
| Jan 29, 2025 | 14.23 | 14.33 | 14.23 | 14.29 | 14.18 | 0.37% | 474 |
| Jan 28, 2025 | 14.25 | 14.25 | 14.24 | 14.24 | 14.13 | -0.03% | 258 |
| Jan 27, 2025 | 14.17 | 14.28 | 14.11 | 14.24 | 14.13 | 0.33% | 1,446 |
| Jan 24, 2025 | 14.14 | 14.19 | 14.13 | 14.19 | 14.09 | 0.17% | 1,537 |
| Jan 23, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.06 | -0.27% | 501 |
| Jan 22, 2025 | 14.23 | 14.23 | 14.19 | 14.21 | 14.10 | 0.87% | 318 |
| Jan 21, 2025 | 14.11 | 14.11 | 14.07 | 14.09 | 13.98 | -1.50% | 2,318 |
| Jan 17, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.19 | -0.42% | 312 |
| Jan 16, 2025 | 14.35 | 14.36 | 14.35 | 14.36 | 14.25 | -0.17% | 1,023 |