ProShares Short SmallCap600 (SBB)
NYSEARCA: SBB · Real-Time Price · USD
22.02
-0.20 (-0.92%)
Jun 30, 2026, 4:07 AM EDT - Market open
SBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 22.22 | 22.22 | 22.09 | 22.02 | - | -0.92% | 580 |
| Jun 29, 2026 | 22.33 | 22.34 | 22.23 | 22.23 | 22.22 | 0.29% | 707 |
| Jun 26, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -0.98% | 29 |
| Jun 25, 2026 | 22.27 | 22.38 | 22.27 | 22.38 | 22.38 | -1.22% | 150 |
| Jun 24, 2026 | 22.72 | 22.72 | 22.65 | 22.66 | 22.66 | -0.77% | 1,092 |
| Jun 23, 2026 | 23.03 | 23.11 | 23.03 | 23.04 | 22.83 | 0.40% | 495 |
| Jun 22, 2026 | 22.84 | 22.95 | 22.84 | 22.95 | 22.74 | -0.21% | 555 |
| Jun 18, 2026 | 23.06 | 23.06 | 22.99 | 23.00 | 22.79 | -1.85% | 602 |
| Jun 17, 2026 | 23.01 | 23.46 | 22.91 | 23.43 | 23.22 | 1.44% | 739 |
| Jun 16, 2026 | 22.76 | 23.10 | 22.76 | 23.10 | 22.89 | 0.40% | 814 |
| Jun 15, 2026 | 22.69 | 23.00 | 22.69 | 23.00 | 22.80 | 0.21% | 607 |
| Jun 12, 2026 | 22.97 | 23.05 | 22.85 | 22.95 | 22.75 | -1.00% | 1,469 |
| Jun 11, 2026 | 23.54 | 23.54 | 23.19 | 23.19 | 22.98 | -2.44% | 689 |
| Jun 10, 2026 | 23.37 | 23.77 | 23.37 | 23.77 | 23.55 | 0.68% | 426 |
| Jun 9, 2026 | 23.55 | 23.60 | 23.24 | 23.60 | 23.39 | -0.89% | 666 |
| Jun 8, 2026 | 23.74 | 23.86 | 23.71 | 23.82 | 23.60 | -0.57% | 1,822 |
| Jun 5, 2026 | 23.72 | 24.05 | 23.72 | 23.95 | 23.74 | 1.73% | 1,593 |
| Jun 4, 2026 | 23.60 | 23.60 | 23.48 | 23.54 | 23.33 | -1.22% | 495 |
| Jun 3, 2026 | 23.76 | 23.84 | 23.76 | 23.84 | 23.62 | 0.78% | 744 |
| Jun 2, 2026 | 23.68 | 23.68 | 23.63 | 23.65 | 23.44 | -0.84% | 1,498 |
| Jun 1, 2026 | 23.79 | 23.93 | 23.79 | 23.85 | 23.64 | 0.40% | 1,451 |
| May 29, 2026 | 23.64 | 23.76 | 23.64 | 23.76 | 23.54 | 0.55% | 519 |
| May 28, 2026 | 23.75 | 23.75 | 23.53 | 23.63 | 23.41 | 0.28% | 429 |
| May 27, 2026 | 23.48 | 23.68 | 23.48 | 23.56 | 23.35 | -0.23% | 2,569 |
| May 26, 2026 | 23.74 | 23.74 | 23.62 | 23.62 | 23.40 | -1.50% | 1,981 |
| May 22, 2026 | 23.98 | 24.10 | 23.92 | 23.97 | 23.76 | -1.00% | 4,183 |
| May 21, 2026 | 24.26 | 24.52 | 24.22 | 24.22 | 24.00 | -0.29% | 2,650 |
| May 20, 2026 | 24.78 | 24.78 | 24.24 | 24.29 | 24.07 | -1.99% | 25,690 |
| May 19, 2026 | 24.74 | 24.90 | 24.72 | 24.78 | 24.56 | 0.92% | 3,199 |
| May 18, 2026 | 24.30 | 24.66 | 24.30 | 24.55 | 24.33 | -0.19% | 25,391 |
| May 15, 2026 | 24.46 | 24.60 | 24.46 | 24.60 | 24.38 | 1.78% | 538 |
| May 14, 2026 | 24.14 | 24.17 | 24.02 | 24.17 | 23.95 | -0.79% | 2,448 |
| May 13, 2026 | 24.36 | 24.40 | 24.33 | 24.36 | 24.14 | 0.63% | 1,810 |
| May 12, 2026 | 24.42 | 24.42 | 24.16 | 24.21 | 23.99 | 1.09% | 8,199 |
| May 11, 2026 | 23.78 | 24.00 | 23.78 | 23.95 | 23.73 | 0.59% | 2,623 |
| May 8, 2026 | 23.74 | 23.81 | 23.74 | 23.81 | 23.60 | -0.56% | 1,084 |
| May 7, 2026 | 23.68 | 23.94 | 23.68 | 23.94 | 23.73 | 1.24% | 80 |
| May 6, 2026 | 23.62 | 23.78 | 23.58 | 23.65 | 23.44 | -0.76% | 9,497 |
| May 5, 2026 | 23.82 | 23.92 | 23.76 | 23.83 | 23.62 | -1.49% | 2,955 |
| May 4, 2026 | 24.20 | 24.24 | 24.19 | 24.19 | 23.97 | 1.00% | 344 |
| May 1, 2026 | 23.97 | 23.97 | 23.88 | 23.95 | 23.73 | -0.17% | 1,334 |
| Apr 30, 2026 | 24.24 | 24.24 | 23.94 | 23.99 | 23.77 | -1.72% | 299 |
| Apr 29, 2026 | 24.24 | 24.42 | 24.24 | 24.41 | 24.19 | 0.70% | 122 |
| Apr 28, 2026 | 24.16 | 24.24 | 24.16 | 24.24 | 24.02 | 0.62% | 275 |
| Apr 27, 2026 | 24.00 | 24.10 | 24.00 | 24.09 | 23.87 | -0.17% | 593 |
| Apr 24, 2026 | 24.20 | 24.21 | 24.09 | 24.13 | 23.91 | -0.59% | 950 |
| Apr 23, 2026 | 24.14 | 24.37 | 24.14 | 24.27 | 24.06 | -0.01% | 579 |
| Apr 22, 2026 | 24.20 | 24.28 | 24.20 | 24.28 | 24.06 | -0.27% | 1,494 |
| Apr 21, 2026 | 24.00 | 24.34 | 24.00 | 24.34 | 24.12 | 0.78% | 3,023 |
| Apr 20, 2026 | 24.12 | 24.15 | 24.12 | 24.15 | 23.94 | -0.48% | 1,565 |