ProShares UltraShort Bitcoin ETF (SBIT)
NYSEARCA: SBIT · Real-Time Price · USD
40.07
+2.79 (7.48%)
At close: Nov 14, 2025, 4:00 PM EST
40.43
+0.36 (0.90%)
Pre-market: Nov 17, 2025, 9:14 AM EST
SBIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 39.29 | 40.24 | 37.70 | 40.07 | 40.07 | 7.48% | 3,332,155 |
| Nov 13, 2025 | 34.24 | 37.36 | 33.53 | 37.28 | 37.28 | 7.06% | 3,360,503 |
| Nov 12, 2025 | 32.60 | 35.31 | 32.57 | 34.82 | 34.82 | 2.47% | 2,154,606 |
| Nov 11, 2025 | 32.91 | 34.05 | 32.84 | 33.98 | 33.98 | 6.12% | 1,184,371 |
| Nov 10, 2025 | 31.87 | 32.90 | 31.80 | 32.02 | 32.02 | -4.16% | 1,496,031 |
| Nov 7, 2025 | 35.88 | 36.50 | 33.34 | 33.41 | 33.41 | -5.73% | 2,674,261 |
| Nov 6, 2025 | 34.10 | 35.82 | 34.10 | 35.44 | 35.44 | 5.73% | 2,909,322 |
| Nov 5, 2025 | 34.34 | 34.71 | 32.96 | 33.52 | 33.52 | -6.19% | 2,205,865 |
| Nov 4, 2025 | 33.94 | 36.44 | 33.23 | 35.73 | 35.73 | 11.14% | 5,382,672 |
| Nov 3, 2025 | 31.62 | 32.89 | 31.28 | 32.15 | 32.15 | 5.72% | 1,958,310 |
| Oct 31, 2025 | 30.35 | 31.14 | 29.66 | 30.41 | 30.38 | -6.14% | 2,306,066 |
| Oct 30, 2025 | 31.37 | 32.54 | 31.30 | 32.40 | 32.36 | 7.43% | 2,266,603 |
| Oct 29, 2025 | 28.62 | 30.82 | 28.60 | 30.16 | 30.13 | 5.49% | 3,020,936 |
| Oct 28, 2025 | 27.87 | 28.68 | 27.36 | 28.59 | 28.56 | 2.29% | 2,141,910 |
| Oct 27, 2025 | 27.83 | 28.20 | 27.47 | 27.95 | 27.92 | -7.63% | 2,059,269 |
| Oct 24, 2025 | 29.95 | 30.79 | 29.89 | 30.26 | 30.23 | -0.92% | 1,571,277 |
| Oct 23, 2025 | 31.15 | 31.40 | 29.82 | 30.54 | 30.51 | -4.29% | 2,336,868 |
| Oct 22, 2025 | 31.73 | 32.14 | 31.21 | 31.91 | 31.87 | 7.19% | 3,038,901 |
| Oct 21, 2025 | 31.45 | 31.76 | 28.52 | 29.77 | 29.74 | -1.81% | 3,527,774 |
| Oct 20, 2025 | 30.37 | 30.92 | 29.74 | 30.32 | 30.29 | -8.04% | 2,777,533 |
| Oct 17, 2025 | 33.57 | 34.15 | 32.42 | 32.97 | 32.93 | 3.26% | 2,410,039 |
| Oct 16, 2025 | 30.37 | 32.35 | 30.17 | 31.93 | 31.89 | 5.45% | 3,229,395 |
| Oct 15, 2025 | 30.17 | 30.89 | 29.72 | 30.28 | 30.25 | 2.57% | 1,734,485 |
| Oct 14, 2025 | 30.42 | 30.84 | 29.04 | 29.52 | 29.49 | 5.69% | 3,367,439 |
| Oct 13, 2025 | 28.63 | 28.93 | 27.88 | 27.93 | 27.90 | 1.27% | 2,554,018 |
| Oct 10, 2025 | 25.27 | 27.90 | 25.01 | 27.58 | 27.55 | 7.48% | 4,614,310 |
| Oct 9, 2025 | 24.71 | 26.21 | 24.70 | 25.66 | 25.63 | 3.84% | 3,206,027 |
| Oct 8, 2025 | 25.09 | 25.43 | 24.38 | 24.71 | 24.68 | -2.83% | 2,161,412 |
| Oct 7, 2025 | 24.19 | 25.81 | 24.17 | 25.43 | 25.40 | 6.05% | 3,891,673 |
| Oct 6, 2025 | 24.18 | 24.37 | 23.60 | 23.98 | 23.95 | -4.23% | 3,766,902 |
| Oct 3, 2025 | 25.92 | 26.19 | 24.48 | 25.04 | 25.01 | -2.95% | 4,005,055 |
| Oct 2, 2025 | 26.58 | 26.92 | 25.72 | 25.80 | 25.77 | -5.91% | 2,906,396 |
| Oct 1, 2025 | 27.84 | 27.95 | 27.02 | 27.42 | 27.39 | -5.58% | 2,557,179 |
| Sep 30, 2025 | 29.55 | 29.82 | 28.93 | 29.04 | 28.97 | -0.03% | 1,637,959 |
| Sep 29, 2025 | 30.31 | 30.40 | 28.98 | 29.05 | 28.98 | -9.64% | 2,909,078 |
| Sep 26, 2025 | 32.09 | 32.45 | 31.44 | 32.15 | 32.07 | 0.50% | 987,445 |
| Sep 25, 2025 | 30.79 | 32.47 | 30.75 | 31.99 | 31.91 | 7.17% | 1,988,781 |
| Sep 24, 2025 | 30.04 | 30.16 | 29.51 | 29.85 | 29.78 | -3.15% | 1,020,042 |
| Sep 23, 2025 | 30.07 | 30.89 | 29.89 | 30.82 | 30.74 | 0.92% | 1,151,320 |
| Sep 22, 2025 | 30.10 | 30.60 | 29.84 | 30.54 | 30.46 | 5.35% | 923,330 |
| Sep 19, 2025 | 28.47 | 29.03 | 28.32 | 28.99 | 28.92 | 4.06% | 832,194 |
| Sep 18, 2025 | 27.85 | 28.08 | 27.61 | 27.86 | 27.79 | -3.20% | 1,389,638 |
| Sep 17, 2025 | 28.50 | 29.27 | 28.45 | 28.78 | 28.71 | 2.06% | 1,358,236 |
| Sep 16, 2025 | 28.89 | 29.26 | 28.10 | 28.20 | 28.13 | -2.59% | 1,064,397 |
| Sep 15, 2025 | 29.08 | 29.41 | 28.79 | 28.95 | 28.88 | 2.84% | 915,753 |
| Sep 12, 2025 | 29.13 | 29.23 | 28.13 | 28.15 | 28.08 | -4.22% | 1,375,071 |
| Sep 11, 2025 | 29.74 | 29.77 | 29.22 | 29.39 | 29.32 | -1.51% | 910,735 |
| Sep 10, 2025 | 29.74 | 30.06 | 29.34 | 29.84 | 29.77 | -3.96% | 1,355,152 |
| Sep 9, 2025 | 30.24 | 31.44 | 30.17 | 31.07 | 30.99 | 1.34% | 1,463,481 |
| Sep 8, 2025 | 30.54 | 30.77 | 30.17 | 30.66 | 30.58 | -0.81% | 1,016,685 |