ProShares UltraShort Bitcoin ETF (SBIT)
NYSEARCA: SBIT · Real-Time Price · USD
28.15
-1.24 (-4.22%)
At close: Sep 12, 2025, 4:00 PM EDT
28.15
0.00 (0.00%)
After-hours: Sep 12, 2025, 8:00 PM EDT
SBIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 29.13 | 29.23 | 28.13 | 28.15 | - | -4.22% | 1,331,710 |
| Sep 11, 2025 | 29.74 | 29.77 | 29.22 | 29.39 | 29.39 | -1.51% | 910,735 |
| Sep 10, 2025 | 29.74 | 30.06 | 29.34 | 29.84 | 29.84 | -3.96% | 1,355,152 |
| Sep 9, 2025 | 30.24 | 31.44 | 30.17 | 31.07 | 31.07 | 1.34% | 1,463,481 |
| Sep 8, 2025 | 30.54 | 30.77 | 30.17 | 30.66 | 30.66 | -0.81% | 1,016,685 |
| Sep 5, 2025 | 30.15 | 31.78 | 29.97 | 30.91 | 30.91 | -3.22% | 1,579,868 |
| Sep 4, 2025 | 31.37 | 32.22 | 31.35 | 31.94 | 31.94 | 4.34% | 1,169,563 |
| Sep 3, 2025 | 31.05 | 31.21 | 30.37 | 30.61 | 30.61 | -2.39% | 1,242,000 |
| Sep 2, 2025 | 32.23 | 32.46 | 30.78 | 31.36 | 31.36 | -4.91% | 1,845,826 |
| Aug 29, 2025 | 31.70 | 33.12 | 31.70 | 32.98 | 32.93 | 6.66% | 1,624,010 |
| Aug 28, 2025 | 30.27 | 30.93 | 30.13 | 30.92 | 30.87 | 0.32% | 1,129,611 |
| Aug 27, 2025 | 31.24 | 31.42 | 30.45 | 30.82 | 30.77 | -1.66% | 1,075,972 |
| Aug 26, 2025 | 32.06 | 32.35 | 31.25 | 31.34 | 31.29 | -0.57% | 1,705,098 |
| Aug 25, 2025 | 31.05 | 31.66 | 30.43 | 31.52 | 31.47 | 10.25% | 1,504,457 |
| Aug 22, 2025 | 31.07 | 31.27 | 28.18 | 28.59 | 28.55 | -8.07% | 1,944,196 |
| Aug 21, 2025 | 30.47 | 31.23 | 30.13 | 31.10 | 31.05 | 3.77% | 1,155,898 |
| Aug 20, 2025 | 30.49 | 31.08 | 29.89 | 29.97 | 29.93 | -2.22% | 1,747,644 |
| Aug 19, 2025 | 29.27 | 30.89 | 29.23 | 30.65 | 30.61 | 5.65% | 2,134,647 |
| Aug 18, 2025 | 29.30 | 29.75 | 28.75 | 29.01 | 28.97 | 1.19% | 967,116 |
| Aug 15, 2025 | 27.93 | 28.74 | 27.91 | 28.67 | 28.63 | 2.06% | 1,625,533 |
| Aug 14, 2025 | 28.02 | 28.50 | 27.54 | 28.09 | 28.05 | 7.75% | 2,621,407 |
| Aug 13, 2025 | 27.11 | 27.34 | 26.01 | 26.07 | 26.03 | -5.34% | 2,570,696 |
| Aug 12, 2025 | 27.77 | 28.04 | 27.27 | 27.54 | 27.50 | -1.04% | 1,171,446 |
| Aug 11, 2025 | 27.58 | 28.04 | 26.92 | 27.83 | 27.79 | -4.36% | 1,752,783 |
| Aug 8, 2025 | 28.89 | 29.38 | 28.64 | 29.10 | 29.06 | 2.07% | 593,236 |
| Aug 7, 2025 | 29.09 | 29.49 | 28.46 | 28.51 | 28.47 | -4.01% | 1,154,303 |
| Aug 6, 2025 | 30.45 | 30.65 | 29.44 | 29.70 | 29.66 | -2.85% | 637,217 |
| Aug 5, 2025 | 30.34 | 31.16 | 30.09 | 30.57 | 30.53 | 1.97% | 1,129,183 |
| Aug 4, 2025 | 30.40 | 30.44 | 29.47 | 29.98 | 29.94 | -3.13% | 888,200 |
| Aug 1, 2025 | 29.69 | 30.96 | 29.58 | 30.95 | 30.90 | 6.47% | 1,942,851 |
| Jul 31, 2025 | 28.41 | 29.11 | 28.00 | 29.07 | 28.99 | 0.21% | 907,480 |
| Jul 30, 2025 | 28.68 | 29.58 | 28.03 | 29.01 | 28.93 | 1.12% | 1,210,246 |
| Jul 29, 2025 | 27.97 | 28.99 | 27.93 | 28.69 | 28.61 | 1.13% | 1,814,696 |
| Jul 28, 2025 | 28.11 | 28.70 | 27.83 | 28.37 | 28.29 | -1.97% | 1,693,817 |
| Jul 25, 2025 | 29.22 | 29.81 | 28.83 | 28.94 | 28.86 | 3.65% | 1,644,552 |
| Jul 24, 2025 | 28.03 | 28.46 | 27.62 | 27.92 | 27.84 | -0.85% | 1,111,753 |
| Jul 23, 2025 | 28.34 | 28.69 | 28.00 | 28.16 | 28.08 | 1.51% | 1,350,981 |
| Jul 22, 2025 | 27.77 | 28.61 | 27.27 | 27.74 | 27.66 | -4.38% | 2,554,018 |
| Jul 21, 2025 | 28.31 | 29.09 | 27.79 | 29.01 | 28.93 | 1.04% | 1,211,892 |
| Jul 18, 2025 | 28.00 | 28.81 | 27.77 | 28.71 | 28.63 | 2.90% | 1,577,661 |
| Jul 17, 2025 | 28.39 | 28.58 | 27.47 | 27.90 | 27.82 | 0.58% | 1,600,340 |
| Jul 16, 2025 | 27.98 | 28.34 | 27.41 | 27.74 | 27.66 | -5.00% | 1,983,887 |
| Jul 15, 2025 | 28.58 | 29.48 | 28.21 | 29.20 | 29.12 | 5.84% | 2,136,682 |
| Jul 14, 2025 | 26.74 | 27.93 | 26.52 | 27.59 | 27.51 | -2.82% | 1,712,819 |
| Jul 11, 2025 | 28.68 | 29.22 | 28.38 | 28.39 | 28.31 | -8.36% | 1,901,240 |
| Jul 10, 2025 | 32.32 | 32.61 | 30.67 | 30.98 | 30.89 | -2.82% | 2,362,848 |
| Jul 9, 2025 | 33.28 | 33.96 | 31.70 | 31.88 | 31.79 | -5.57% | 1,539,611 |
| Jul 8, 2025 | 33.68 | 34.21 | 33.47 | 33.76 | 33.66 | -1.29% | 674,985 |
| Jul 7, 2025 | 33.94 | 34.58 | 33.81 | 34.20 | 34.10 | 2.58% | 807,022 |
| Jul 3, 2025 | 33.34 | 33.52 | 32.56 | 33.34 | 33.24 | 0.73% | 902,383 |