ProShares UltraShort Bitcoin ETF (SBIT)
NYSEARCA: SBIT · Real-Time Price · USD
7.46
-0.37 (-4.73%)
At close: Jun 6, 2025, 4:00 PM
7.40
-0.06 (-0.80%)
After-hours: Jun 6, 2025, 8:00 PM EDT
SBIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 7.52 | 7.52 | 7.28 | 7.46 | 7.46 | -4.73% | 7,999,714 |
| Jun 5, 2025 | 7.28 | 7.88 | 7.27 | 7.83 | 7.83 | 5.67% | 10,277,343 |
| Jun 4, 2025 | 7.40 | 7.52 | 7.31 | 7.41 | 7.41 | 2.77% | 7,416,405 |
| Jun 3, 2025 | 7.32 | 7.39 | 7.12 | 7.21 | 7.21 | -3.35% | 9,493,632 |
| Jun 2, 2025 | 7.54 | 7.60 | 7.43 | 7.46 | 7.46 | 0.27% | 8,176,291 |
| May 30, 2025 | 7.29 | 7.59 | 7.25 | 7.44 | 7.44 | 1.92% | 9,885,937 |
| May 29, 2025 | 6.94 | 7.32 | 6.93 | 7.30 | 7.30 | 2.67% | 11,211,580 |
| May 28, 2025 | 6.90 | 7.12 | 6.85 | 7.11 | 7.11 | 5.49% | 8,241,125 |
| May 27, 2025 | 6.67 | 6.90 | 6.63 | 6.74 | 6.74 | -2.18% | 10,219,762 |
| May 23, 2025 | 6.89 | 6.98 | 6.73 | 6.89 | 6.89 | 4.55% | 11,005,297 |
| May 22, 2025 | 6.57 | 6.69 | 6.49 | 6.59 | 6.59 | -4.63% | 13,004,226 |
| May 21, 2025 | 7.22 | 7.25 | 6.76 | 6.91 | 6.91 | -2.95% | 15,447,628 |
| May 20, 2025 | 7.46 | 7.54 | 7.10 | 7.12 | 7.12 | -3.00% | 8,883,365 |
| May 19, 2025 | 7.78 | 7.79 | 7.33 | 7.34 | 7.34 | -2.65% | 8,019,737 |
| May 16, 2025 | 7.62 | 7.66 | 7.47 | 7.54 | 7.54 | -1.95% | 5,321,497 |
| May 15, 2025 | 7.79 | 7.95 | 7.53 | 7.69 | 7.69 | 0.52% | 7,313,626 |
| May 14, 2025 | 7.54 | 7.76 | 7.50 | 7.65 | 7.65 | 2.96% | 8,655,290 |
| May 13, 2025 | 7.61 | 7.75 | 7.40 | 7.43 | 7.43 | -6.07% | 9,044,363 |
| May 12, 2025 | 7.56 | 8.08 | 7.49 | 7.91 | 7.91 | 2.59% | 9,871,469 |
| May 9, 2025 | 7.74 | 7.84 | 7.61 | 7.71 | 7.71 | -3.75% | 7,218,582 |
| May 8, 2025 | 8.35 | 8.42 | 7.93 | 8.01 | 8.01 | -10.40% | 13,873,464 |
| May 7, 2025 | 8.84 | 9.03 | 8.68 | 8.94 | 8.94 | -2.51% | 6,375,529 |
| May 6, 2025 | 9.44 | 9.51 | 9.14 | 9.17 | 9.17 | -1.29% | 6,942,291 |
| May 5, 2025 | 9.32 | 9.44 | 9.19 | 9.29 | 9.29 | 5.33% | 6,875,309 |
| May 2, 2025 | 8.80 | 8.86 | 8.62 | 8.82 | 8.82 | -0.68% | 6,929,754 |
| May 1, 2025 | 8.87 | 9.02 | 8.68 | 8.88 | 8.88 | -5.13% | 10,297,117 |
| Apr 30, 2025 | 9.30 | 9.61 | 9.28 | 9.36 | 9.36 | 2.74% | 6,869,040 |
| Apr 29, 2025 | 9.23 | 9.28 | 9.09 | 9.11 | 9.11 | -1.30% | 7,070,172 |
| Apr 28, 2025 | 9.16 | 9.49 | 9.14 | 9.23 | 9.23 | 1.43% | 6,006,439 |
| Apr 25, 2025 | 9.36 | 9.38 | 9.01 | 9.10 | 9.10 | -3.81% | 7,634,111 |
| Apr 24, 2025 | 9.62 | 9.67 | 9.44 | 9.46 | 9.46 | -0.11% | 4,620,088 |
| Apr 23, 2025 | 9.38 | 9.82 | 9.26 | 9.47 | 9.47 | -4.44% | 9,427,505 |
| Apr 22, 2025 | 10.37 | 10.41 | 9.82 | 9.91 | 9.91 | -9.25% | 5,862,327 |
| Apr 21, 2025 | 10.99 | 11.24 | 10.59 | 10.92 | 10.92 | -5.86% | 5,959,417 |
| Apr 17, 2025 | 11.66 | 11.95 | 11.44 | 11.60 | 11.60 | -1.28% | 3,235,997 |
| Apr 16, 2025 | 11.95 | 12.07 | 11.41 | 11.75 | 11.75 | -1.01% | 5,010,528 |
| Apr 15, 2025 | 11.35 | 11.89 | 11.18 | 11.87 | 11.87 | 2.15% | 2,925,264 |
| Apr 14, 2025 | 11.59 | 11.97 | 11.34 | 11.62 | 11.62 | -2.35% | 4,617,339 |
| Apr 11, 2025 | 12.50 | 12.78 | 11.78 | 11.90 | 11.90 | -10.79% | 7,779,278 |
| Apr 10, 2025 | 12.72 | 13.72 | 12.67 | 13.34 | 13.34 | 6.72% | 5,367,389 |
| Apr 9, 2025 | 14.68 | 14.69 | 12.25 | 12.50 | 12.50 | -14.68% | 8,115,976 |
| Apr 8, 2025 | 13.40 | 14.85 | 13.33 | 14.65 | 14.65 | 3.24% | 6,771,161 |
| Apr 7, 2025 | 14.50 | 14.89 | 13.22 | 14.19 | 14.19 | 14.34% | 11,046,995 |
| Apr 4, 2025 | 12.86 | 13.14 | 12.21 | 12.41 | 12.41 | -4.83% | 10,398,633 |
| Apr 3, 2025 | 13.06 | 13.28 | 12.85 | 13.04 | 13.04 | 11.26% | 8,512,387 |
| Apr 2, 2025 | 12.37 | 12.41 | 11.56 | 11.72 | 11.72 | -4.56% | 5,478,542 |
| Apr 1, 2025 | 12.69 | 13.08 | 12.08 | 12.28 | 12.28 | -6.26% | 5,316,462 |
| Mar 31, 2025 | 13.07 | 13.34 | 12.63 | 13.10 | 13.10 | 3.23% | 5,718,977 |
| Mar 28, 2025 | 12.23 | 12.76 | 12.19 | 12.69 | 12.69 | 7.82% | 5,118,460 |
| Mar 27, 2025 | 12.00 | 12.11 | 11.62 | 11.77 | 11.77 | -1.18% | 3,663,007 |