ProShares UltraShort Bitcoin ETF (SBIT)
NYSEARCA: SBIT · Real-Time Price · USD
12.69
+0.92 (7.82%)
At close: Mar 28, 2025, 4:00 PM
13.37
+0.68 (5.32%)
Pre-market: Mar 31, 2025, 6:19 AM EDT
SBIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 12.23 | 12.76 | 12.19 | 12.69 | 12.69 | 7.82% | 4,974,820 |
| Mar 27, 2025 | 12.00 | 12.11 | 11.62 | 11.77 | 11.77 | -1.18% | 3,663,007 |
| Mar 26, 2025 | 11.67 | 12.11 | 11.53 | 11.91 | 11.91 | 3.84% | 5,736,498 |
| Mar 25, 2025 | 11.63 | 11.77 | 11.43 | 11.47 | 11.47 | 0.17% | 3,131,292 |
| Mar 24, 2025 | 11.75 | 11.79 | 11.31 | 11.45 | 11.45 | -10.41% | 4,510,687 |
| Mar 21, 2025 | 12.87 | 13.02 | 12.63 | 12.78 | 12.78 | 0.63% | 4,079,063 |
| Mar 20, 2025 | 12.43 | 12.87 | 12.00 | 12.70 | 12.70 | 3.08% | 5,345,933 |
| Mar 19, 2025 | 12.82 | 12.93 | 12.14 | 12.32 | 12.32 | -7.58% | 7,509,108 |
| Mar 18, 2025 | 13.32 | 13.72 | 13.28 | 13.33 | 13.33 | 5.04% | 5,703,700 |
| Mar 17, 2025 | 13.14 | 13.30 | 12.60 | 12.69 | 12.69 | 0.63% | 6,902,095 |
| Mar 14, 2025 | 13.10 | 13.35 | 12.39 | 12.61 | 12.61 | -11.45% | 10,514,981 |
| Mar 13, 2025 | 13.34 | 14.33 | 13.27 | 14.24 | 14.24 | 6.91% | 8,418,203 |
| Mar 12, 2025 | 13.18 | 14.10 | 13.05 | 13.32 | 13.32 | 0.23% | 5,850,591 |
| Mar 11, 2025 | 13.91 | 14.84 | 13.10 | 13.29 | 13.29 | -10.26% | 11,077,669 |
| Mar 10, 2025 | 13.76 | 15.31 | 13.70 | 14.81 | 14.81 | 18.39% | 12,942,169 |
| Mar 7, 2025 | 11.95 | 12.66 | 11.41 | 12.51 | 12.51 | 4.69% | 7,953,700 |
| Mar 6, 2025 | 11.72 | 12.30 | 11.34 | 11.95 | 11.95 | 3.28% | 8,341,331 |
| Mar 5, 2025 | 11.82 | 12.45 | 11.57 | 11.57 | 11.57 | -8.32% | 6,292,193 |
| Mar 4, 2025 | 13.86 | 14.28 | 12.03 | 12.62 | 12.62 | -2.17% | 8,786,355 |
| Mar 3, 2025 | 10.62 | 13.18 | 10.59 | 12.90 | 12.90 | -4.09% | 10,612,061 |
| Feb 28, 2025 | 14.23 | 14.50 | 13.13 | 13.45 | 13.45 | -2.18% | 7,472,825 |
| Feb 27, 2025 | 12.82 | 14.01 | 12.79 | 13.75 | 13.75 | 2.54% | 6,612,043 |
| Feb 26, 2025 | 13.04 | 14.04 | 12.28 | 13.41 | 13.41 | 8.50% | 10,995,568 |
| Feb 25, 2025 | 12.13 | 12.95 | 12.13 | 12.36 | 12.36 | 12.47% | 12,172,938 |
| Feb 24, 2025 | 10.66 | 11.08 | 10.58 | 10.99 | 10.99 | 1.67% | 6,054,407 |
| Feb 21, 2025 | 9.91 | 10.83 | 9.87 | 10.81 | 10.81 | 7.78% | 5,993,566 |
| Feb 20, 2025 | 10.19 | 10.43 | 9.98 | 10.03 | 10.03 | -5.02% | 4,842,766 |
| Feb 19, 2025 | 10.51 | 10.75 | 10.43 | 10.56 | 10.56 | -4.26% | 6,022,379 |
| Feb 18, 2025 | 10.51 | 11.22 | 10.50 | 11.03 | 11.03 | 6.67% | 5,087,247 |
| Feb 14, 2025 | 10.50 | 10.57 | 9.97 | 10.34 | 10.34 | -2.08% | 2,899,037 |
| Feb 13, 2025 | 10.64 | 10.81 | 10.52 | 10.56 | 10.56 | 1.44% | 3,323,440 |
| Feb 12, 2025 | 10.94 | 10.99 | 10.25 | 10.41 | 10.41 | -3.70% | 3,208,780 |
| Feb 11, 2025 | 10.47 | 10.92 | 10.37 | 10.81 | 10.81 | 4.44% | 2,717,454 |
| Feb 10, 2025 | 10.29 | 10.48 | 10.21 | 10.35 | 10.35 | -3.36% | 2,278,836 |
| Feb 7, 2025 | 9.84 | 10.76 | 9.73 | 10.71 | 10.71 | 2.19% | 5,152,920 |
| Feb 6, 2025 | 10.18 | 10.72 | 10.01 | 10.48 | 10.48 | 0.96% | 3,801,802 |
| Feb 5, 2025 | 10.08 | 10.54 | 9.96 | 10.38 | 10.38 | 3.08% | 3,690,907 |
| Feb 4, 2025 | 9.98 | 10.22 | 9.66 | 10.07 | 10.07 | 5.01% | 5,543,246 |
| Feb 3, 2025 | 10.79 | 10.88 | 9.42 | 9.59 | 9.59 | 0.42% | 8,401,245 |
| Jan 31, 2025 | 9.00 | 9.57 | 8.76 | 9.55 | 9.55 | 6.58% | 4,811,274 |
| Jan 30, 2025 | 8.95 | 8.99 | 8.68 | 8.96 | 8.96 | -1.21% | 4,870,688 |
| Jan 29, 2025 | 9.48 | 9.63 | 8.96 | 9.07 | 9.07 | -5.91% | 6,413,706 |
| Jan 28, 2025 | 9.40 | 9.66 | 9.16 | 9.64 | 9.64 | 0.21% | 5,266,184 |
| Jan 27, 2025 | 9.71 | 10.07 | 9.46 | 9.62 | 9.62 | 6.77% | 11,302,473 |
| Jan 24, 2025 | 8.93 | 9.05 | 8.59 | 9.01 | 9.01 | -3.01% | 13,137,680 |
| Jan 23, 2025 | 9.47 | 9.48 | 8.68 | 9.29 | 9.29 | 2.09% | 18,272,606 |
| Jan 22, 2025 | 9.07 | 9.29 | 8.97 | 9.10 | 9.10 | 3.41% | 7,975,028 |
| Jan 21, 2025 | 8.99 | 9.41 | 8.61 | 8.80 | 8.80 | -2.65% | 7,695,134 |
| Jan 17, 2025 | 9.43 | 9.52 | 8.79 | 9.04 | 9.04 | -8.41% | 7,979,701 |
| Jan 16, 2025 | 10.09 | 10.54 | 9.85 | 9.87 | 9.87 | -2.28% | 5,209,582 |