ProShares Short SmallCap600 (SBB)
NYSEARCA: SBB · Real-Time Price · USD
14.79
+0.13 (0.89%)
At close: Jul 18, 2025, 4:00 PM
14.79
0.00 (0.00%)
After-hours: Jul 18, 2025, 8:00 PM EDT
SBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 14.76 | 14.79 | 14.76 | 14.79 | 14.79 | 0.89% | 304 |
| Jul 17, 2025 | 14.79 | 14.79 | 14.64 | 14.66 | 14.66 | -1.12% | 1,119 |
| Jul 16, 2025 | 14.95 | 14.95 | 14.80 | 14.82 | 14.82 | -0.62% | 4,064 |
| Jul 15, 2025 | 14.71 | 14.92 | 14.71 | 14.92 | 14.92 | 1.98% | 2,092 |
| Jul 14, 2025 | 14.72 | 14.72 | 14.63 | 14.63 | 14.63 | -0.19% | 325 |
| Jul 11, 2025 | 14.65 | 14.68 | 14.61 | 14.65 | 14.65 | 1.13% | 2,907 |
| Jul 10, 2025 | 14.45 | 14.49 | 14.45 | 14.49 | 14.49 | -1.23% | 1,802 |
| Jul 9, 2025 | 14.75 | 14.75 | 14.67 | 14.67 | 14.67 | -0.56% | 1,474 |
| Jul 8, 2025 | 14.71 | 14.75 | 14.71 | 14.75 | 14.75 | -0.99% | 615 |
| Jul 7, 2025 | 14.73 | 14.90 | 14.73 | 14.90 | 14.90 | 1.92% | 2,059 |
| Jul 3, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -0.48% | 68 |
| Jul 2, 2025 | 14.83 | 14.83 | 14.69 | 14.69 | 14.69 | -1.14% | 263 |
| Jul 1, 2025 | 15.13 | 15.13 | 14.65 | 14.86 | 14.86 | -1.60% | 13,566 |
| Jun 30, 2025 | 15.13 | 15.13 | 15.09 | 15.10 | 15.10 | -0.12% | 5,243 |
| Jun 27, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0.01% | 600 |
| Jun 26, 2025 | 15.30 | 15.30 | 15.12 | 15.12 | 15.12 | -1.48% | 1,387 |
| Jun 25, 2025 | 15.29 | 15.35 | 15.29 | 15.35 | 15.35 | 0.36% | 2,489 |
| Jun 24, 2025 | 15.30 | 15.33 | 15.29 | 15.29 | 15.18 | -1.22% | 3,741 |
| Jun 23, 2025 | 15.63 | 15.81 | 15.48 | 15.48 | 15.37 | -0.99% | 2,610 |
| Jun 20, 2025 | 15.64 | 15.64 | 15.63 | 15.63 | 15.52 | 0.03% | 341 |
| Jun 18, 2025 | 15.53 | 15.63 | 15.53 | 15.63 | 15.52 | -0.31% | 235 |
| Jun 17, 2025 | 15.58 | 15.68 | 15.58 | 15.68 | 15.56 | 1.08% | 376 |
| Jun 16, 2025 | 15.44 | 15.51 | 15.41 | 15.51 | 15.40 | -1.20% | 505 |
| Jun 13, 2025 | 15.57 | 15.70 | 15.57 | 15.70 | 15.58 | 2.04% | 145 |
| Jun 12, 2025 | 15.45 | 15.45 | 15.38 | 15.38 | 15.27 | 0.43% | 444 |
| Jun 11, 2025 | 15.16 | 15.32 | 15.16 | 15.32 | 15.21 | 0.62% | 1,307 |
| Jun 10, 2025 | 15.14 | 15.25 | 15.14 | 15.22 | 15.11 | -0.77% | 746 |
| Jun 9, 2025 | 15.38 | 15.38 | 15.29 | 15.34 | 15.23 | -0.83% | 4,219 |
| Jun 6, 2025 | 15.46 | 15.55 | 15.46 | 15.47 | 15.36 | -1.11% | 7,489 |
| Jun 5, 2025 | 15.76 | 15.76 | 15.64 | 15.64 | 15.53 | 0.17% | 277 |
| Jun 4, 2025 | 15.51 | 15.62 | 15.51 | 15.62 | 15.50 | 0.22% | 737 |
| Jun 3, 2025 | 15.87 | 15.87 | 15.58 | 15.58 | 15.47 | -1.69% | 1,423 |
| Jun 2, 2025 | 15.89 | 15.91 | 15.81 | 15.85 | 15.73 | 0.64% | 3,599 |
| May 30, 2025 | 15.79 | 15.79 | 15.74 | 15.75 | 15.63 | 0.43% | 805 |
| May 29, 2025 | 15.73 | 15.73 | 15.68 | 15.68 | 15.57 | -0.56% | 628 |
| May 28, 2025 | 15.61 | 15.77 | 15.61 | 15.77 | 15.66 | 1.49% | 1,113 |
| May 27, 2025 | 15.72 | 15.72 | 15.53 | 15.54 | 15.43 | -2.83% | 4,745 |
| May 23, 2025 | 16.04 | 16.04 | 15.99 | 15.99 | 15.88 | 0.45% | 1,347 |
| May 22, 2025 | 15.89 | 15.92 | 15.89 | 15.92 | 15.81 | 0.31% | 1,087 |
| May 21, 2025 | 15.64 | 15.92 | 15.61 | 15.87 | 15.76 | 2.80% | 5,000 |
| May 20, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.33 | 0.22% | 645 |
| May 19, 2025 | 15.58 | 15.58 | 15.40 | 15.40 | 15.29 | 0.48% | 945 |
| May 16, 2025 | 15.42 | 15.44 | 15.32 | 15.33 | 15.22 | -0.69% | 3,497 |
| May 15, 2025 | 15.58 | 15.59 | 15.44 | 15.44 | 15.33 | -0.30% | 1,643 |
| May 14, 2025 | 15.39 | 15.48 | 15.39 | 15.48 | 15.37 | 0.92% | 1,034 |
| May 13, 2025 | 15.35 | 15.40 | 15.26 | 15.34 | 15.23 | -0.60% | 9,129 |
| May 12, 2025 | 15.59 | 15.59 | 15.38 | 15.44 | 15.32 | -3.62% | 4,095 |
| May 9, 2025 | 15.97 | 16.02 | 15.97 | 16.02 | 15.90 | -0.02% | 705 |
| May 8, 2025 | 15.88 | 16.02 | 15.88 | 16.02 | 15.90 | -1.57% | 1,529 |
| May 7, 2025 | 16.32 | 16.32 | 16.27 | 16.27 | 16.16 | -0.14% | 465 |