ProShares Short SmallCap600 (SBB)
NYSEARCA: SBB · Real-Time Price · USD
12.53
-0.06 (-0.51%)
At close: Feb 20, 2026, 4:00 PM EST
12.53
0.00 (0.00%)
After-hours: Feb 20, 2026, 4:10 PM EST
SBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 12.59 | 12.63 | 12.56 | 12.59 | 12.59 | 0.41% | 12,004 |
| Feb 18, 2026 | 12.44 | 12.55 | 12.44 | 12.54 | 12.54 | -0.22% | 2,236 |
| Feb 17, 2026 | 12.60 | 12.68 | 12.53 | 12.57 | 12.57 | 0.02% | 3,956 |
| Feb 13, 2026 | 12.77 | 12.77 | 12.49 | 12.57 | 12.57 | -1.09% | 7,432 |
| Feb 12, 2026 | 12.43 | 12.78 | 12.43 | 12.70 | 12.70 | 1.75% | 14,858 |
| Feb 11, 2026 | 12.41 | 12.50 | 12.41 | 12.49 | 12.49 | 0.33% | 2,045 |
| Feb 10, 2026 | 12.40 | 12.44 | 12.38 | 12.44 | 12.44 | 0.05% | 1,949 |
| Feb 9, 2026 | 12.47 | 12.49 | 12.40 | 12.44 | 12.44 | 0.08% | 5,241 |
| Feb 6, 2026 | 12.55 | 12.56 | 12.43 | 12.43 | 12.43 | -3.02% | 12,899 |
| Feb 5, 2026 | 12.68 | 12.82 | 12.68 | 12.82 | 12.81 | 1.06% | 7,314 |
| Feb 4, 2026 | 12.67 | 12.68 | 12.67 | 12.68 | 12.68 | -1.37% | 626 |
| Feb 3, 2026 | 12.75 | 12.94 | 12.74 | 12.86 | 12.86 | 0.21% | 12,854 |
| Feb 2, 2026 | 13.08 | 13.08 | 12.76 | 12.83 | 12.83 | -0.60% | 2,063 |
| Jan 30, 2026 | 12.93 | 13.02 | 12.89 | 12.91 | 12.91 | 0.40% | 6,197 |
| Jan 29, 2026 | 12.95 | 12.96 | 12.82 | 12.85 | 12.85 | -0.69% | 41,655 |
| Jan 28, 2026 | 12.78 | 12.96 | 12.78 | 12.94 | 12.94 | 0.53% | 7,680 |
| Jan 27, 2026 | 12.89 | 12.89 | 12.88 | 12.88 | 12.88 | 0.35% | 435 |
| Jan 26, 2026 | 12.80 | 12.86 | 12.74 | 12.83 | 12.83 | 0.47% | 34,830 |
| Jan 23, 2026 | 12.71 | 12.81 | 12.68 | 12.77 | 12.77 | 1.62% | 13,722 |
| Jan 22, 2026 | 12.52 | 12.59 | 12.46 | 12.57 | 12.57 | -0.52% | 2,904 |
| Jan 21, 2026 | 12.85 | 12.85 | 12.60 | 12.63 | 12.63 | -2.62% | 4,245 |
| Jan 20, 2026 | 12.96 | 12.99 | 12.84 | 12.97 | 12.97 | 1.58% | 14,829 |
| Jan 16, 2026 | 12.72 | 12.80 | 12.72 | 12.77 | 12.77 | 0.37% | 541 |
| Jan 15, 2026 | 12.80 | 12.80 | 12.67 | 12.72 | 12.72 | -1.55% | 1,592 |
| Jan 14, 2026 | 12.92 | 12.98 | 12.91 | 12.92 | 12.92 | -0.55% | 2,133 |
| Jan 13, 2026 | 12.96 | 13.00 | 12.90 | 13.00 | 12.99 | 0.27% | 1,443 |
| Jan 12, 2026 | 12.96 | 12.98 | 12.92 | 12.96 | 12.96 | -0.23% | 3,161 |
| Jan 9, 2026 | 13.02 | 13.11 | 12.95 | 12.99 | 12.99 | -0.61% | 4,166 |
| Jan 8, 2026 | 13.43 | 13.43 | 13.03 | 13.07 | 13.07 | -1.28% | 1,926 |
| Jan 7, 2026 | 13.10 | 13.32 | 13.10 | 13.24 | 13.24 | 0.61% | 8,742 |
| Jan 6, 2026 | 13.32 | 13.32 | 13.16 | 13.16 | 13.16 | -1.20% | 2,182 |
| Jan 5, 2026 | 13.45 | 13.45 | 13.26 | 13.32 | 13.32 | -1.41% | 5,612 |
| Jan 2, 2026 | 13.55 | 13.55 | 13.46 | 13.51 | 13.51 | -1.16% | 2,233 |
| Dec 31, 2025 | 13.55 | 13.68 | 13.55 | 13.67 | 13.67 | 1.52% | 2,091 |
| Dec 30, 2025 | 13.43 | 13.47 | 13.43 | 13.47 | 13.47 | 0.60% | 858 |
| Dec 29, 2025 | 13.35 | 13.41 | 13.35 | 13.39 | 13.39 | 0.53% | 2,921 |
| Dec 26, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 0.11% | 43 |
| Dec 24, 2025 | 13.34 | 13.34 | 13.30 | 13.30 | 13.30 | -1.00% | 400 |
| Dec 23, 2025 | 13.42 | 13.45 | 13.42 | 13.44 | 13.32 | 0.18% | 1,117 |
| Dec 22, 2025 | 13.35 | 13.41 | 13.31 | 13.41 | 13.29 | -0.55% | 1,818 |
| Dec 19, 2025 | 13.45 | 13.49 | 13.45 | 13.49 | 13.37 | -0.21% | 256 |
| Dec 18, 2025 | 13.45 | 13.51 | 13.40 | 13.51 | 13.40 | -0.24% | 1,005 |
| Dec 17, 2025 | 13.42 | 13.55 | 13.40 | 13.55 | 13.43 | 0.56% | 1,612 |
| Dec 16, 2025 | 13.44 | 13.53 | 13.44 | 13.47 | 13.35 | 0.67% | 2,421 |
| Dec 15, 2025 | 13.34 | 13.44 | 13.34 | 13.38 | 13.26 | - | 8,322 |
| Dec 12, 2025 | 13.20 | 13.41 | 13.20 | 13.38 | 13.26 | 1.06% | 2,873 |
| Dec 11, 2025 | 13.33 | 13.33 | 13.21 | 13.24 | 13.12 | -0.86% | 1,779 |
| Dec 10, 2025 | 13.57 | 13.57 | 13.31 | 13.36 | 13.24 | -1.91% | 2,199 |
| Dec 9, 2025 | 13.63 | 13.63 | 13.56 | 13.62 | 13.50 | -0.55% | 1,586 |
| Dec 8, 2025 | 13.57 | 13.69 | 13.57 | 13.69 | 13.57 | 0.48% | 6,335 |