ProShares UltraShort Bitcoin ETF (SBIT)
NYSEARCA: SBIT · Real-Time Price · USD
65.00
+3.41 (5.54%)
At close: Feb 27, 2026, 4:00 PM EST
64.54
-0.46 (-0.70%)
After-hours: Feb 27, 2026, 8:00 PM EST
SBIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 64.08 | 65.93 | 63.70 | 65.00 | 65.00 | 5.54% | 1,333,949 |
| Feb 26, 2026 | 60.40 | 63.18 | 60.19 | 61.59 | 61.59 | 5.05% | 1,434,899 |
| Feb 25, 2026 | 64.18 | 65.05 | 57.83 | 58.63 | 58.63 | -14.65% | 2,363,919 |
| Feb 24, 2026 | 71.90 | 72.27 | 68.08 | 68.69 | 68.69 | -0.03% | 1,421,014 |
| Feb 23, 2026 | 65.63 | 69.78 | 65.36 | 68.71 | 68.71 | 9.87% | 1,487,640 |
| Feb 20, 2026 | 63.91 | 64.86 | 62.00 | 62.54 | 62.54 | -1.91% | 952,548 |
| Feb 19, 2026 | 66.10 | 66.78 | 63.58 | 63.76 | 63.76 | -2.66% | 1,146,484 |
| Feb 18, 2026 | 63.99 | 66.25 | 61.54 | 65.50 | 65.50 | 4.55% | 1,346,364 |
| Feb 17, 2026 | 62.26 | 64.75 | 61.89 | 62.65 | 62.65 | 2.94% | 1,517,204 |
| Feb 13, 2026 | 63.89 | 64.90 | 59.41 | 60.86 | 60.86 | -10.24% | 1,727,941 |
| Feb 12, 2026 | 62.91 | 68.47 | 62.41 | 67.80 | 67.80 | 6.30% | 2,251,937 |
| Feb 11, 2026 | 62.89 | 67.05 | 62.51 | 63.78 | 63.78 | 3.71% | 2,600,978 |
| Feb 10, 2026 | 60.80 | 62.97 | 59.44 | 61.50 | 61.50 | 5.72% | 1,572,090 |
| Feb 9, 2026 | 61.30 | 62.12 | 57.50 | 58.17 | 58.17 | -2.02% | 1,660,956 |
| Feb 6, 2026 | 66.22 | 66.46 | 55.89 | 59.37 | 59.37 | -20.28% | 5,336,088 |
| Feb 5, 2026 | 64.17 | 76.52 | 63.01 | 74.47 | 74.47 | 26.74% | 7,213,854 |
| Feb 4, 2026 | 56.22 | 60.75 | 55.50 | 58.76 | 58.76 | 8.01% | 2,985,806 |
| Feb 3, 2026 | 51.76 | 59.18 | 51.76 | 54.40 | 54.40 | 3.98% | 4,016,977 |
| Feb 2, 2026 | 52.20 | 52.77 | 50.77 | 52.32 | 52.32 | 13.12% | 2,298,411 |
| Jan 30, 2026 | 47.31 | 48.44 | 45.40 | 46.25 | 45.91 | 0.70% | 2,452,953 |
| Jan 29, 2026 | 42.58 | 46.79 | 42.49 | 45.93 | 45.59 | 11.05% | 3,178,300 |
| Jan 28, 2026 | 40.56 | 41.53 | 40.00 | 41.36 | 41.06 | 0.73% | 3,657,098 |
| Jan 27, 2026 | 42.13 | 43.16 | 40.97 | 41.06 | 40.76 | -3.95% | 3,103,083 |
| Jan 26, 2026 | 42.66 | 43.29 | 41.61 | 42.75 | 42.44 | 4.32% | 2,683,173 |
| Jan 23, 2026 | 40.89 | 41.91 | 39.43 | 40.98 | 40.68 | -0.22% | 3,250,640 |
| Jan 22, 2026 | 40.98 | 41.92 | 40.58 | 41.07 | 40.77 | 1.71% | 1,610,414 |
| Jan 21, 2026 | 40.92 | 43.09 | 40.00 | 40.38 | 40.08 | -1.13% | 3,381,928 |
| Jan 20, 2026 | 39.91 | 41.18 | 39.58 | 40.84 | 40.54 | 12.69% | 2,597,107 |
| Jan 16, 2026 | 36.19 | 37.32 | 36.08 | 36.24 | 35.97 | -0.69% | 2,291,472 |
| Jan 15, 2026 | 35.37 | 36.61 | 35.20 | 36.49 | 36.22 | 5.10% | 1,802,168 |
| Jan 14, 2026 | 36.32 | 36.57 | 34.51 | 34.72 | 34.46 | -6.92% | 4,120,979 |
| Jan 13, 2026 | 39.08 | 39.38 | 37.19 | 37.30 | 37.03 | -6.66% | 2,684,650 |
| Jan 12, 2026 | 41.12 | 41.19 | 39.10 | 39.96 | 39.67 | -2.54% | 1,729,240 |
| Jan 9, 2026 | 40.72 | 41.47 | 39.41 | 41.00 | 40.70 | 1.41% | 1,776,800 |
| Jan 8, 2026 | 41.65 | 41.93 | 39.93 | 40.43 | 40.13 | 0.32% | 1,900,890 |
| Jan 7, 2026 | 39.91 | 40.62 | 39.36 | 40.30 | 40.00 | 3.33% | 1,173,435 |
| Jan 6, 2026 | 37.52 | 40.04 | 37.49 | 39.00 | 38.71 | 3.97% | 2,043,743 |
| Jan 5, 2026 | 38.89 | 39.27 | 37.01 | 37.51 | 37.23 | -9.92% | 3,249,060 |
| Jan 2, 2026 | 42.59 | 43.03 | 40.35 | 41.64 | 41.33 | -5.19% | 2,892,661 |
| Dec 31, 2025 | 42.54 | 44.36 | 42.48 | 43.92 | 43.60 | 0.87% | 1,021,052 |
| Dec 30, 2025 | 43.30 | 43.63 | 41.94 | 43.54 | 43.22 | -1.80% | 1,854,671 |
| Dec 29, 2025 | 43.94 | 44.48 | 43.30 | 44.34 | 44.01 | 1.09% | 1,131,208 |
| Dec 26, 2025 | 42.43 | 44.91 | 42.37 | 43.86 | 43.54 | -0.45% | 1,095,045 |
| Dec 24, 2025 | 44.18 | 45.06 | 43.80 | 44.06 | 43.74 | 0.80% | 685,412 |
| Dec 23, 2025 | 43.73 | 44.84 | 43.06 | 43.71 | 43.38 | 1.63% | 1,655,817 |
| Dec 22, 2025 | 41.44 | 43.48 | 41.00 | 43.01 | 42.69 | -0.72% | 1,929,694 |
| Dec 19, 2025 | 43.27 | 44.62 | 41.79 | 43.32 | 43.00 | -8.03% | 3,390,590 |
| Dec 18, 2025 | 42.91 | 47.29 | 42.00 | 47.10 | 46.75 | 3.09% | 3,912,616 |
| Dec 17, 2025 | 43.78 | 46.27 | 41.19 | 45.69 | 45.35 | 4.05% | 4,437,351 |
| Dec 16, 2025 | 44.65 | 44.75 | 43.29 | 43.91 | 43.58 | -4.36% | 1,906,875 |