ProShares UltraShort Bitcoin ETF (SBIT)

SBIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	28.58	29.48	28.21	29.20	29.20	5.84%	2,089,743
Jul 14, 2025	26.74	27.93	26.52	27.59	27.59	-2.82%	1,712,819
Jul 11, 2025	28.68	29.22	28.38	28.39	28.39	-8.36%	1,901,240
Jul 10, 2025	32.32	32.61	30.67	30.98	30.98	-2.82%	2,362,848
Jul 9, 2025	33.28	33.96	31.70	31.88	31.88	-5.57%	1,539,611
Jul 8, 2025	33.68	34.21	33.47	33.76	33.76	-1.29%	674,985
Jul 7, 2025	33.94	34.58	33.81	34.20	34.20	2.58%	807,022
Jul 3, 2025	33.34	33.52	32.56	33.34	33.34	0.73%	902,383
Jul 2, 2025	34.68	34.75	33.02	33.10	33.10	-8.54%	1,626,478
Jul 1, 2025	35.32	36.20	34.97	36.19	36.19	4.53%	783,362
Jun 30, 2025	34.51	35.29	34.50	34.62	34.61	-1.45%	713,745
Jun 27, 2025	35.19	35.40	34.54	35.13	35.12	1.41%	770,922
Jun 26, 2025	34.88	35.23	34.49	34.64	34.63	0.49%	623,074
Jun 25, 2025	34.41	35.14	34.20	34.47	34.46	-4.04%	744,900
Jun 24, 2025	36.30	36.55	35.41	35.92	35.91	-4.77%	920,018
Jun 23, 2025	39.22	40.31	37.57	37.72	37.71	0.27%	1,620,299
Jun 20, 2025	35.60	38.32	35.58	37.62	37.61	1.02%	1,267,640
Jun 18, 2025	37.16	37.45	36.16	37.24	37.23	1.80%	1,037,358
Jun 17, 2025	35.97	37.45	35.92	36.58	36.57	7.37%	1,512,749
Jun 16, 2025	35.47	35.60	33.88	34.07	34.06	-6.73%	865,388
Jun 13, 2025	36.70	37.22	35.89	36.53	36.52	3.25%	1,337,979
Jun 12, 2025	35.37	35.59	34.36	35.38	35.37	3.45%	643,906
Jun 11, 2025	33.55	34.40	33.10	34.20	34.19	1.48%	1,997,621
Jun 10, 2025	33.60	34.45	33.12	33.70	33.69	-1.46%	2,051,927
Jun 9, 2025	34.95	35.40	34.10	34.20	34.19	-8.31%	2,034,177
Jun 6, 2025	37.60	37.60	36.40	37.30	37.29	-4.73%	1,599,942
Jun 5, 2025	36.40	39.40	36.35	39.15	39.14	5.67%	2,055,468
Jun 4, 2025	37.00	37.60	36.55	37.05	37.04	2.77%	1,483,281
Jun 3, 2025	36.60	36.94	35.60	36.05	36.04	-3.35%	1,898,726
Jun 2, 2025	37.70	38.00	37.15	37.30	37.29	0.27%	1,635,258
May 30, 2025	36.45	37.95	36.23	37.20	37.19	1.92%	1,977,187
May 29, 2025	34.70	36.60	34.63	36.50	36.49	2.67%	2,242,316
May 28, 2025	34.50	35.60	34.26	35.55	35.54	5.49%	1,648,225
May 27, 2025	33.35	34.48	33.16	33.70	33.69	-2.18%	2,043,952
May 23, 2025	34.45	34.90	33.65	34.45	34.44	4.55%	2,201,059
May 22, 2025	32.85	33.45	32.45	32.95	32.94	-4.63%	2,600,845
May 21, 2025	36.10	36.25	33.78	34.55	34.54	-2.95%	3,089,525
May 20, 2025	37.30	37.68	35.50	35.60	35.59	-3.00%	1,776,673
May 19, 2025	38.90	38.95	36.65	36.70	36.69	-2.65%	1,603,947
May 16, 2025	38.10	38.28	37.33	37.70	37.69	-1.95%	1,064,299
May 15, 2025	38.95	39.75	37.65	38.45	38.44	0.52%	1,462,725
May 14, 2025	37.70	38.80	37.50	38.25	38.24	2.96%	1,731,058
May 13, 2025	38.05	38.75	37.00	37.15	37.14	-6.07%	1,808,872
May 12, 2025	37.80	40.39	37.47	39.55	39.53	2.59%	1,974,293
May 9, 2025	38.70	39.18	38.05	38.55	38.54	-3.75%	1,443,716
May 8, 2025	41.75	42.10	39.65	40.05	40.03	-10.40%	2,774,692
May 7, 2025	44.20	45.13	43.40	44.70	44.68	-2.51%	1,275,105
May 6, 2025	47.20	47.55	45.68	45.85	45.83	-1.29%	1,388,458
May 5, 2025	46.60	47.20	45.95	46.45	46.43	5.33%	1,375,061
May 2, 2025	44.00	44.30	43.10	44.10	44.08	-0.68%	1,385,950

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.