ProShares Short SmallCap600 (SBB)
NYSEARCA: SBB · Real-Time Price · USD
12.14
-0.03 (-0.27%)
At close: Apr 22, 2026, 4:00 PM EDT
12.14
0.00 (0.00%)
After-hours: Apr 22, 2026, 8:00 PM EDT
SBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 12.10 | 12.14 | 12.10 | 12.14 | 12.14 | -0.27% | 2,989 |
| Apr 21, 2026 | 12.00 | 12.17 | 12.00 | 12.17 | 12.17 | 0.78% | 6,047 |
| Apr 20, 2026 | 12.06 | 12.08 | 12.06 | 12.08 | 12.08 | -0.48% | 3,131 |
| Apr 17, 2026 | 12.20 | 12.26 | 12.01 | 12.14 | 12.14 | -2.06% | 2,444 |
| Apr 16, 2026 | 12.38 | 12.39 | 12.38 | 12.39 | 12.39 | -0.32% | 673 |
| Apr 15, 2026 | 12.44 | 12.47 | 12.43 | 12.43 | 12.43 | 0.28% | 3,170 |
| Apr 14, 2026 | 12.35 | 12.41 | 12.35 | 12.40 | 12.40 | -0.56% | 3,832 |
| Apr 13, 2026 | 12.62 | 12.67 | 12.47 | 12.47 | 12.47 | -1.27% | 4,570 |
| Apr 10, 2026 | 12.61 | 12.63 | 12.61 | 12.63 | 12.62 | 0.64% | 1,432 |
| Apr 9, 2026 | 12.63 | 12.63 | 12.52 | 12.55 | 12.55 | -0.99% | 5,750 |
| Apr 8, 2026 | 12.66 | 12.71 | 12.53 | 12.67 | 12.67 | -2.52% | 14,610 |
| Apr 7, 2026 | 13.03 | 13.08 | 12.97 | 13.00 | 13.00 | -0.03% | 3,158 |
| Apr 6, 2026 | 13.01 | 13.06 | 12.98 | 13.00 | 13.00 | -0.82% | 62,547 |
| Apr 2, 2026 | 13.28 | 13.28 | 13.09 | 13.11 | 13.11 | -0.38% | 12,107 |
| Apr 1, 2026 | 13.07 | 13.16 | 13.01 | 13.16 | 13.16 | -0.33% | 12,589 |
| Mar 31, 2026 | 13.30 | 13.47 | 13.20 | 13.20 | 13.20 | -2.98% | 24,787 |
| Mar 30, 2026 | 13.44 | 13.64 | 13.37 | 13.61 | 13.61 | 1.01% | 77,474 |
| Mar 27, 2026 | 13.37 | 13.51 | 13.36 | 13.47 | 13.47 | 1.23% | 11,334 |
| Mar 26, 2026 | 13.32 | 13.32 | 13.12 | 13.31 | 13.31 | 1.14% | 5,047 |
| Mar 25, 2026 | 13.09 | 13.22 | 13.08 | 13.16 | 13.16 | -1.28% | 22,157 |
| Mar 24, 2026 | 13.51 | 13.51 | 13.24 | 13.33 | 13.25 | -0.44% | 46,198 |
| Mar 23, 2026 | 13.29 | 13.52 | 13.18 | 13.39 | 13.31 | -2.27% | 6,309 |
| Mar 20, 2026 | 13.50 | 13.78 | 13.47 | 13.70 | 13.62 | 2.28% | 11,587 |
| Mar 19, 2026 | 13.59 | 13.59 | 13.37 | 13.40 | 13.32 | -0.56% | 30,719 |
| Mar 18, 2026 | 13.40 | 13.47 | 13.40 | 13.47 | 13.39 | 0.99% | 31,536 |
| Mar 17, 2026 | 13.30 | 13.35 | 13.24 | 13.34 | 13.26 | -0.93% | 3,891 |
| Mar 16, 2026 | 13.47 | 13.47 | 13.27 | 13.46 | 13.39 | -0.52% | 41,335 |
| Mar 13, 2026 | 13.46 | 13.58 | 13.46 | 13.53 | 13.46 | -0.12% | 3,830 |
| Mar 12, 2026 | 13.46 | 13.55 | 13.38 | 13.55 | 13.47 | 2.19% | 7,809 |
| Mar 11, 2026 | 13.36 | 13.37 | 13.26 | 13.26 | 13.19 | 0.14% | 4,119 |
| Mar 10, 2026 | 13.28 | 13.28 | 13.24 | 13.24 | 13.17 | 0.49% | 847 |
| Mar 9, 2026 | 13.50 | 13.61 | 13.18 | 13.18 | 13.10 | -0.51% | 2,994 |
| Mar 6, 2026 | 13.30 | 13.30 | 13.19 | 13.24 | 13.17 | 2.43% | 3,218 |
| Mar 5, 2026 | 12.72 | 13.03 | 12.72 | 12.93 | 12.86 | 2.08% | 81,938 |
| Mar 4, 2026 | 12.69 | 12.74 | 12.63 | 12.67 | 12.60 | -0.57% | 9,866 |
| Mar 3, 2026 | 12.80 | 13.01 | 12.69 | 12.74 | 12.67 | 1.07% | 19,557 |
| Mar 2, 2026 | 12.96 | 12.96 | 12.56 | 12.61 | 12.53 | -0.54% | 4,584 |
| Feb 27, 2026 | 12.73 | 12.77 | 12.67 | 12.67 | 12.60 | 1.18% | 11,883 |
| Feb 26, 2026 | 12.53 | 12.67 | 12.51 | 12.53 | 12.45 | -0.60% | 27,629 |
| Feb 25, 2026 | 12.64 | 12.70 | 12.60 | 12.60 | 12.53 | -0.47% | 1,658 |
| Feb 24, 2026 | 12.63 | 12.66 | 12.63 | 12.66 | 12.59 | -0.55% | 310 |
| Feb 23, 2026 | 12.63 | 12.85 | 12.63 | 12.73 | 12.66 | 1.63% | 21,493 |
| Feb 20, 2026 | 12.61 | 12.65 | 12.50 | 12.53 | 12.46 | -0.51% | 7,255 |
| Feb 19, 2026 | 12.59 | 12.63 | 12.56 | 12.59 | 12.52 | 0.41% | 12,004 |
| Feb 18, 2026 | 12.44 | 12.55 | 12.44 | 12.54 | 12.47 | -0.22% | 2,236 |
| Feb 17, 2026 | 12.60 | 12.68 | 12.53 | 12.57 | 12.50 | 0.02% | 3,956 |
| Feb 13, 2026 | 12.77 | 12.77 | 12.49 | 12.57 | 12.49 | -1.09% | 7,432 |
| Feb 12, 2026 | 12.43 | 12.78 | 12.43 | 12.70 | 12.63 | 1.75% | 14,858 |
| Feb 11, 2026 | 12.41 | 12.50 | 12.41 | 12.49 | 12.41 | 0.33% | 2,045 |
| Feb 10, 2026 | 12.40 | 12.44 | 12.38 | 12.44 | 12.37 | 0.05% | 1,949 |