ProShares Short SmallCap600 (SBB)
NYSEARCA: SBB · Real-Time Price · USD
14.17
-0.29 (-2.01%)
Oct 13, 2025, 4:00 PM EDT - Market closed
SBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 13.70 | -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 |
| Sep 12, 2025 | 13.82 | 14.06 | 13.82 | 14.03 | 13.91 | 1.29% | 1,586 |
| Sep 11, 2025 | 14.03 | 14.03 | 13.84 | 13.85 | 13.73 | -1.99% | 1,755 |
| Sep 10, 2025 | 14.15 | 14.15 | 14.04 | 14.13 | 14.01 | 0.09% | 6,427 |
| Sep 9, 2025 | 14.03 | 14.12 | 14.03 | 14.12 | 13.99 | 1.00% | 2,780 |
| Sep 8, 2025 | 14.06 | 14.06 | 13.95 | 13.98 | 13.85 | 0.07% | 2,707 |
| Sep 5, 2025 | 13.94 | 14.00 | 13.94 | 13.97 | 13.84 | -0.31% | 1,669 |
| Sep 4, 2025 | 14.14 | 14.15 | 14.01 | 14.01 | 13.89 | -1.33% | 2,239 |
| Sep 3, 2025 | 14.16 | 14.24 | 14.16 | 14.20 | 14.07 | 0.13% | 765 |
| Sep 2, 2025 | 14.16 | 14.18 | 14.16 | 14.18 | 14.06 | 0.82% | 143 |
| Aug 29, 2025 | 13.95 | 14.07 | 13.95 | 14.07 | 13.94 | 0.45% | 1,250 |
| Aug 28, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.88 | 0.16% | 111 |
| Aug 27, 2025 | 14.00 | 14.00 | 13.98 | 13.98 | 13.86 | -0.79% | 143 |
| Aug 26, 2025 | 14.04 | 14.09 | 14.04 | 14.09 | 13.97 | -0.25% | 124 |
| Aug 25, 2025 | 14.02 | 14.13 | 14.02 | 14.13 | 14.00 | 0.88% | 183 |
| Aug 22, 2025 | 14.46 | 14.46 | 13.98 | 14.00 | 13.88 | -3.82% | 1,213 |
| Aug 21, 2025 | 14.55 | 14.56 | 14.54 | 14.56 | 14.43 | 0.15% | 336 |
| Aug 20, 2025 | 14.53 | 14.59 | 14.53 | 14.54 | 14.41 | 0.40% | 2,334 |
| Aug 19, 2025 | 14.50 | 14.50 | 14.46 | 14.48 | 14.35 | 0.03% | 417 |
| Aug 18, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.35 | -0.17% | 38 |
| Aug 15, 2025 | 14.49 | 14.52 | 14.49 | 14.50 | 14.37 | 0.55% | 1,311 |
| Aug 14, 2025 | 14.43 | 14.50 | 14.42 | 14.42 | 14.29 | 1.55% | 2,304 |
| Aug 13, 2025 | 14.31 | 14.41 | 14.18 | 14.20 | 14.08 | -2.14% | 4,473 |
| Aug 12, 2025 | 14.81 | 14.81 | 14.51 | 14.51 | 14.38 | -3.23% | 4,081 |
| Aug 11, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.86 | 0.18% | 138 |
| Aug 8, 2025 | 14.90 | 14.97 | 14.89 | 14.97 | 14.84 | -0.03% | 366 |
| Aug 7, 2025 | 14.91 | 15.03 | 14.91 | 14.97 | 14.84 | - | 96,958 |
| Aug 6, 2025 | 15.12 | 15.12 | 14.91 | 14.97 | 14.84 | 0.23% | 4,556 |
| Aug 5, 2025 | 15.07 | 15.07 | 14.94 | 14.94 | 14.81 | -0.72% | 308 |
| Aug 4, 2025 | 15.21 | 15.22 | 15.05 | 15.05 | 14.92 | -1.53% | 2,705 |