ProShares UltraShort Bitcoin ETF (SBIT)
NYSEARCA: SBIT · Real-Time Price · USD
23.98
-1.06 (-4.23%)
At close: Oct 6, 2025, 4:00 PM EDT
24.12
+0.14 (0.58%)
After-hours: Oct 6, 2025, 6:38 PM EDT
SBIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 24.18 | 24.37 | 23.60 | 23.92 | - | -4.47% | 2,977,339 |
| Oct 3, 2025 | 25.92 | 26.19 | 24.48 | 25.04 | 25.04 | -2.95% | 4,005,055 |
| Oct 2, 2025 | 26.58 | 26.92 | 25.72 | 25.80 | 25.80 | -5.91% | 2,906,396 |
| Oct 1, 2025 | 27.84 | 27.95 | 27.02 | 27.42 | 27.42 | -5.58% | 2,557,179 |
| Sep 30, 2025 | 29.55 | 29.82 | 28.93 | 29.04 | 29.00 | -0.03% | 1,637,959 |
| Sep 29, 2025 | 30.31 | 30.40 | 28.98 | 29.05 | 29.01 | -9.64% | 2,909,078 |
| Sep 26, 2025 | 32.09 | 32.45 | 31.44 | 32.15 | 32.11 | 0.50% | 987,445 |
| Sep 25, 2025 | 30.79 | 32.47 | 30.75 | 31.99 | 31.95 | 7.17% | 1,988,781 |
| Sep 24, 2025 | 30.04 | 30.16 | 29.51 | 29.85 | 29.81 | -3.15% | 1,020,042 |
| Sep 23, 2025 | 30.07 | 30.89 | 29.89 | 30.82 | 30.78 | 0.92% | 1,151,320 |
| Sep 22, 2025 | 30.10 | 30.60 | 29.84 | 30.54 | 30.50 | 5.35% | 923,330 |
| Sep 19, 2025 | 28.47 | 29.03 | 28.32 | 28.99 | 28.95 | 4.06% | 832,194 |
| Sep 18, 2025 | 27.85 | 28.08 | 27.61 | 27.86 | 27.82 | -3.20% | 1,389,638 |
| Sep 17, 2025 | 28.50 | 29.27 | 28.45 | 28.78 | 28.74 | 2.06% | 1,358,236 |
| Sep 16, 2025 | 28.89 | 29.26 | 28.10 | 28.20 | 28.16 | -2.59% | 1,064,397 |
| Sep 15, 2025 | 29.08 | 29.41 | 28.79 | 28.95 | 28.91 | 2.84% | 915,753 |
| Sep 12, 2025 | 29.13 | 29.23 | 28.13 | 28.15 | 28.11 | -4.22% | 1,375,071 |
| Sep 11, 2025 | 29.74 | 29.77 | 29.22 | 29.39 | 29.35 | -1.51% | 910,735 |
| Sep 10, 2025 | 29.74 | 30.06 | 29.34 | 29.84 | 29.80 | -3.96% | 1,355,152 |
| Sep 9, 2025 | 30.24 | 31.44 | 30.17 | 31.07 | 31.03 | 1.34% | 1,463,481 |
| Sep 8, 2025 | 30.54 | 30.77 | 30.17 | 30.66 | 30.62 | -0.81% | 1,016,685 |
| Sep 5, 2025 | 30.15 | 31.78 | 29.97 | 30.91 | 30.87 | -3.22% | 1,579,868 |
| Sep 4, 2025 | 31.37 | 32.22 | 31.35 | 31.94 | 31.90 | 4.34% | 1,169,563 |
| Sep 3, 2025 | 31.05 | 31.21 | 30.37 | 30.61 | 30.57 | -2.39% | 1,242,000 |
| Sep 2, 2025 | 32.23 | 32.46 | 30.78 | 31.36 | 31.32 | -4.91% | 1,845,826 |
| Aug 29, 2025 | 31.70 | 33.12 | 31.70 | 32.98 | 32.89 | 6.66% | 1,624,010 |
| Aug 28, 2025 | 30.27 | 30.93 | 30.13 | 30.92 | 30.83 | 0.32% | 1,129,611 |
| Aug 27, 2025 | 31.24 | 31.42 | 30.45 | 30.82 | 30.73 | -1.66% | 1,075,972 |
| Aug 26, 2025 | 32.06 | 32.35 | 31.25 | 31.34 | 31.25 | -0.57% | 1,705,098 |
| Aug 25, 2025 | 31.05 | 31.66 | 30.43 | 31.52 | 31.43 | 10.25% | 1,504,457 |
| Aug 22, 2025 | 31.07 | 31.27 | 28.18 | 28.59 | 28.51 | -8.07% | 1,944,196 |
| Aug 21, 2025 | 30.47 | 31.23 | 30.13 | 31.10 | 31.01 | 3.77% | 1,155,898 |
| Aug 20, 2025 | 30.49 | 31.08 | 29.89 | 29.97 | 29.89 | -2.22% | 1,747,644 |
| Aug 19, 2025 | 29.27 | 30.89 | 29.23 | 30.65 | 30.56 | 5.65% | 2,134,647 |
| Aug 18, 2025 | 29.30 | 29.75 | 28.75 | 29.01 | 28.93 | 1.19% | 967,116 |
| Aug 15, 2025 | 27.93 | 28.74 | 27.91 | 28.67 | 28.59 | 2.06% | 1,625,533 |
| Aug 14, 2025 | 28.02 | 28.50 | 27.54 | 28.09 | 28.01 | 7.75% | 2,621,407 |
| Aug 13, 2025 | 27.11 | 27.34 | 26.01 | 26.07 | 26.00 | -5.34% | 2,570,696 |
| Aug 12, 2025 | 27.77 | 28.04 | 27.27 | 27.54 | 27.46 | -1.04% | 1,171,446 |
| Aug 11, 2025 | 27.58 | 28.04 | 26.92 | 27.83 | 27.75 | -4.36% | 1,752,783 |
| Aug 8, 2025 | 28.89 | 29.38 | 28.64 | 29.10 | 29.02 | 2.07% | 593,236 |
| Aug 7, 2025 | 29.09 | 29.49 | 28.46 | 28.51 | 28.43 | -4.01% | 1,154,303 |
| Aug 6, 2025 | 30.45 | 30.65 | 29.44 | 29.70 | 29.62 | -2.85% | 637,217 |
| Aug 5, 2025 | 30.34 | 31.16 | 30.09 | 30.57 | 30.48 | 1.97% | 1,129,183 |
| Aug 4, 2025 | 30.40 | 30.44 | 29.47 | 29.98 | 29.90 | -3.13% | 888,200 |
| Aug 1, 2025 | 29.69 | 30.96 | 29.58 | 30.95 | 30.86 | 6.47% | 1,942,851 |
| Jul 31, 2025 | 28.41 | 29.11 | 28.00 | 29.07 | 28.95 | 0.21% | 907,480 |
| Jul 30, 2025 | 28.68 | 29.58 | 28.03 | 29.01 | 28.89 | 1.12% | 1,210,246 |
| Jul 29, 2025 | 27.97 | 28.99 | 27.93 | 28.69 | 28.57 | 1.13% | 1,814,696 |
| Jul 28, 2025 | 28.11 | 28.70 | 27.83 | 28.37 | 28.25 | -1.97% | 1,693,817 |