ProShares Short SmallCap600 (SBB)
NYSEARCA: SBB · Real-Time Price · USD
23.80
-0.04 (-0.18%)
Oct 9, 2026, 12:21 PM EDT - Market open
SBB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 23.78 | 23.88 | 23.78 | 23.80 | 23.80 | -0.18% | 502 |
| Oct 8, 2026 | 23.91 | 24.09 | 23.84 | 23.84 | 23.84 | -0.21% | 3,433 |
| Oct 7, 2026 | 23.82 | 23.97 | 23.82 | 23.89 | 23.89 | 1.36% | 1,495 |
| Oct 6, 2026 | 23.37 | 23.57 | 23.37 | 23.57 | 23.57 | 0.10% | 628 |
| Oct 5, 2026 | 23.60 | 23.60 | 23.43 | 23.55 | 23.55 | -0.32% | 1,717 |
| Oct 2, 2026 | 23.58 | 23.62 | 23.58 | 23.62 | 23.62 | -1.12% | 2,106 |
| Oct 1, 2026 | 24.26 | 24.26 | 23.89 | 23.89 | 23.89 | -0.51% | 4,009 |
| Sep 30, 2026 | 23.99 | 24.02 | 23.99 | 24.02 | 24.02 | 0.49% | 740 |
| Sep 29, 2026 | 23.80 | 23.96 | 23.80 | 23.90 | 23.90 | 0.36% | 3,051 |
| Sep 28, 2026 | 23.85 | 23.94 | 23.74 | 23.81 | 23.81 | 0.80% | 6,631 |
| Sep 25, 2026 | 23.63 | 23.66 | 23.61 | 23.63 | 23.62 | -0.37% | 9,753 |
| Sep 24, 2026 | 23.76 | 23.82 | 23.65 | 23.71 | 23.71 | 0.26% | 4,004 |
| Sep 23, 2026 | 23.64 | 23.65 | 23.60 | 23.65 | 23.65 | 1.17% | 1,118 |
| Sep 22, 2026 | 23.56 | 23.57 | 23.51 | 23.57 | 23.38 | -0.23% | 5,975 |
| Sep 21, 2026 | 23.64 | 23.65 | 23.56 | 23.62 | 23.43 | -0.39% | 4,102 |
| Sep 18, 2026 | 23.53 | 23.80 | 23.53 | 23.72 | 23.52 | 0.62% | 864 |
| Sep 17, 2026 | 23.49 | 23.57 | 23.46 | 23.57 | 23.38 | -0.07% | 931 |
| Sep 16, 2026 | 23.46 | 23.75 | 23.46 | 23.58 | 23.39 | 0.29% | 1,611 |
| Sep 15, 2026 | 23.51 | 23.57 | 23.46 | 23.52 | 23.32 | 0.64% | 2,629 |
| Sep 14, 2026 | 23.39 | 23.39 | 23.30 | 23.37 | 23.18 | 0.70% | 1,008 |
| Sep 11, 2026 | 23.15 | 23.24 | 23.15 | 23.20 | 23.01 | -0.56% | 472 |
| Sep 10, 2026 | 23.31 | 23.35 | 23.31 | 23.33 | 23.14 | 0.92% | 1,050 |
| Sep 9, 2026 | 23.00 | 23.13 | 23.00 | 23.12 | 22.93 | 1.06% | 836 |
| Sep 8, 2026 | 22.61 | 22.88 | 22.61 | 22.88 | 22.69 | 0.88% | 695 |
| Sep 4, 2026 | 22.68 | 22.68 | 22.68 | 22.68 | 22.50 | -0.36% | 13 |
| Sep 3, 2026 | 22.73 | 22.76 | 22.73 | 22.76 | 22.58 | -0.32% | 344 |
| Sep 2, 2026 | 23.08 | 23.08 | 22.83 | 22.84 | 22.65 | -1.09% | 824 |
| Sep 1, 2026 | 22.97 | 23.09 | 22.94 | 23.09 | 22.90 | 1.26% | 1,377 |
| Aug 31, 2026 | 22.80 | 22.88 | 22.80 | 22.80 | 22.62 | 0.75% | 466 |
| Aug 28, 2026 | 22.65 | 22.65 | 22.56 | 22.63 | 22.45 | 0.85% | 1,764 |
| Aug 27, 2026 | 22.40 | 22.44 | 22.40 | 22.44 | 22.26 | -0.02% | 259 |
| Aug 26, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.26 | 0.01% | 10 |
| Aug 25, 2026 | 22.48 | 22.48 | 22.44 | 22.44 | 22.26 | 0.05% | 381 |
| Aug 24, 2026 | 22.30 | 22.43 | 22.30 | 22.43 | 22.25 | 0.45% | 743 |
| Aug 21, 2026 | 22.50 | 22.50 | 22.32 | 22.33 | 22.15 | -0.67% | 663 |
| Aug 20, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.30 | 1.02% | 152 |
| Aug 19, 2026 | 22.15 | 22.25 | 22.15 | 22.25 | 22.07 | -0.06% | 4,219 |
| Aug 18, 2026 | 22.15 | 22.27 | 22.15 | 22.27 | 22.09 | 1.51% | 902 |
| Aug 17, 2026 | 21.90 | 21.94 | 21.90 | 21.94 | 21.76 | 0.46% | 1,108 |
| Aug 14, 2026 | 21.89 | 21.93 | 21.82 | 21.83 | 21.66 | -0.76% | 1,858 |
| Aug 13, 2026 | 21.96 | 22.07 | 21.96 | 22.00 | 21.82 | -0.16% | 7,138 |
| Aug 12, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 21.86 | -0.44% | 12 |
| Aug 11, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 21.95 | -0.29% | 10 |
| Aug 10, 2026 | 22.02 | 22.20 | 22.02 | 22.20 | 22.02 | 0.70% | 357 |
| Aug 7, 2026 | 22.04 | 22.05 | 22.04 | 22.05 | 21.87 | -0.68% | 138 |
| Aug 6, 2026 | 21.93 | 22.20 | 21.93 | 22.20 | 22.02 | 0.83% | 1,676 |
| Aug 5, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 21.84 | 0.87% | 67 |
| Aug 4, 2026 | 22.06 | 22.06 | 21.76 | 21.82 | 21.65 | -1.63% | 1,155 |
| Aug 3, 2026 | 22.17 | 22.32 | 22.17 | 22.19 | 22.01 | -1.67% | 1,138 |
| Jul 31, 2026 | 22.73 | 22.73 | 22.56 | 22.56 | 22.38 | 0.07% | 241 |