ProShares UltraShort Bitcoin ETF (SBIT)
NYSEARCA: SBIT · Real-Time Price · USD
49.74
-1.16 (-2.28%)
At close: Apr 9, 2026, 4:00 PM EDT
49.53
-0.21 (-0.42%)
Pre-market: Apr 10, 2026, 7:52 AM EDT
SBIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 51.11 | 52.04 | 49.04 | 49.74 | 49.74 | -2.28% | 1,456,977 |
| Apr 8, 2026 | 49.00 | 51.90 | 48.76 | 50.90 | 50.90 | -6.64% | 1,103,646 |
| Apr 7, 2026 | 55.26 | 56.50 | 54.34 | 54.52 | 54.52 | 2.25% | 965,168 |
| Apr 6, 2026 | 53.79 | 54.34 | 52.22 | 53.32 | 53.32 | -8.13% | 1,304,615 |
| Apr 2, 2026 | 59.52 | 60.27 | 57.28 | 58.04 | 58.04 | 3.42% | 1,464,732 |
| Apr 1, 2026 | 55.45 | 56.56 | 54.41 | 56.12 | 56.12 | -1.49% | 998,521 |
| Mar 31, 2026 | 58.79 | 59.50 | 55.62 | 56.97 | 56.71 | -3.83% | 1,366,762 |
| Mar 30, 2026 | 56.79 | 59.88 | 56.43 | 59.24 | 58.96 | -1.61% | 1,372,660 |
| Mar 27, 2026 | 59.07 | 61.00 | 59.04 | 60.21 | 59.93 | 7.40% | 1,656,703 |
| Mar 26, 2026 | 54.80 | 56.67 | 54.10 | 56.06 | 55.80 | 6.82% | 1,353,742 |
| Mar 25, 2026 | 51.25 | 53.06 | 50.76 | 52.48 | 52.24 | -4.37% | 1,079,760 |
| Mar 24, 2026 | 53.03 | 55.56 | 52.70 | 54.88 | 54.63 | 3.86% | 1,100,028 |
| Mar 23, 2026 | 52.67 | 53.82 | 51.10 | 52.84 | 52.59 | -1.34% | 1,611,360 |
| Mar 20, 2026 | 53.14 | 54.83 | 53.08 | 53.56 | 53.31 | 0.26% | 1,029,744 |
| Mar 19, 2026 | 54.83 | 55.65 | 52.92 | 53.42 | 53.17 | 2.20% | 1,365,390 |
| Mar 18, 2026 | 50.47 | 52.57 | 50.40 | 52.27 | 52.03 | 9.53% | 1,356,473 |
| Mar 17, 2026 | 48.85 | 49.29 | 47.25 | 47.72 | 47.50 | -1.75% | 1,341,292 |
| Mar 16, 2026 | 48.68 | 50.00 | 47.64 | 48.57 | 48.34 | -7.70% | 2,249,173 |
| Mar 13, 2026 | 49.73 | 53.13 | 48.30 | 52.62 | 52.38 | -1.97% | 2,502,374 |
| Mar 12, 2026 | 54.25 | 55.43 | 53.36 | 53.68 | 53.43 | 0.51% | 1,464,005 |
| Mar 11, 2026 | 54.06 | 54.82 | 52.27 | 53.41 | 53.16 | -1.78% | 1,450,371 |
| Mar 10, 2026 | 53.03 | 55.59 | 51.44 | 54.38 | 54.13 | -2.88% | 1,887,587 |
| Mar 9, 2026 | 56.36 | 57.28 | 55.06 | 55.99 | 55.73 | -2.51% | 2,026,333 |
| Mar 6, 2026 | 56.23 | 58.13 | 56.01 | 57.43 | 57.16 | 8.87% | 2,522,555 |
| Mar 5, 2026 | 51.11 | 53.69 | 50.61 | 52.75 | 52.50 | 4.87% | 2,080,262 |
| Mar 4, 2026 | 52.50 | 53.25 | 48.58 | 50.30 | 50.07 | -14.19% | 3,415,622 |
| Mar 3, 2026 | 60.55 | 62.00 | 57.34 | 58.62 | 58.35 | 2.59% | 2,021,424 |
| Mar 2, 2026 | 64.03 | 64.03 | 55.12 | 57.14 | 56.87 | -12.09% | 2,720,135 |
| Feb 27, 2026 | 64.08 | 65.93 | 63.70 | 65.00 | 63.59 | 5.54% | 1,381,749 |
| Feb 26, 2026 | 60.40 | 63.18 | 60.19 | 61.59 | 60.26 | 5.05% | 1,460,824 |
| Feb 25, 2026 | 64.18 | 65.05 | 57.83 | 58.63 | 57.36 | -14.65% | 2,511,922 |
| Feb 24, 2026 | 71.90 | 72.27 | 68.08 | 68.69 | 67.20 | -0.03% | 1,437,900 |
| Feb 23, 2026 | 65.63 | 69.78 | 65.36 | 68.71 | 67.22 | 9.87% | 1,521,091 |
| Feb 20, 2026 | 63.91 | 64.86 | 62.00 | 62.54 | 61.19 | -1.91% | 957,795 |
| Feb 19, 2026 | 66.10 | 66.78 | 63.58 | 63.76 | 62.38 | -2.66% | 1,164,435 |
| Feb 18, 2026 | 63.99 | 66.25 | 61.54 | 65.50 | 64.08 | 4.55% | 1,433,138 |
| Feb 17, 2026 | 62.26 | 64.75 | 61.89 | 62.65 | 61.29 | 2.94% | 1,531,621 |
| Feb 13, 2026 | 63.89 | 64.90 | 59.41 | 60.86 | 59.54 | -10.24% | 1,763,103 |
| Feb 12, 2026 | 62.91 | 68.47 | 62.41 | 67.80 | 66.33 | 6.30% | 2,328,261 |
| Feb 11, 2026 | 62.89 | 67.05 | 62.51 | 63.78 | 62.40 | 3.71% | 2,670,969 |
| Feb 10, 2026 | 60.80 | 62.97 | 59.44 | 61.50 | 60.17 | 5.72% | 1,642,871 |
| Feb 9, 2026 | 61.30 | 62.12 | 57.50 | 58.17 | 56.91 | -2.02% | 1,683,789 |
| Feb 6, 2026 | 66.22 | 66.46 | 55.89 | 59.37 | 58.09 | -20.28% | 5,376,237 |
| Feb 5, 2026 | 64.17 | 76.52 | 63.01 | 74.47 | 72.86 | 26.74% | 7,663,203 |
| Feb 4, 2026 | 56.22 | 60.75 | 55.50 | 58.76 | 57.49 | 8.01% | 3,212,214 |
| Feb 3, 2026 | 51.76 | 59.18 | 51.76 | 54.40 | 53.22 | 3.98% | 4,078,840 |
| Feb 2, 2026 | 52.20 | 52.77 | 50.77 | 52.32 | 51.19 | 13.12% | 2,298,411 |
| Jan 30, 2026 | 47.31 | 48.44 | 45.40 | 46.25 | 44.92 | 0.70% | 2,452,953 |
| Jan 29, 2026 | 42.58 | 46.79 | 42.49 | 45.93 | 44.61 | 11.05% | 3,178,300 |
| Jan 28, 2026 | 40.56 | 41.53 | 40.00 | 41.36 | 40.17 | 0.73% | 3,657,098 |