ProShares UltraShort Bitcoin ETF (SBIT)

SBIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	63.19	66.29	62.80	63.57	63.57	4.20%	1,529,552
Jun 8, 2026	60.62	61.25	59.12	61.01	61.01	-10.15%	1,012,241
Jun 5, 2026	64.44	70.18	64.17	67.90	67.90	10.35%	2,558,726
Jun 4, 2026	62.27	62.79	59.94	61.53	61.53	5.47%	1,398,512
Jun 3, 2026	56.14	58.62	55.55	58.34	58.34	5.42%	1,113,782
Jun 2, 2026	53.04	56.50	52.89	55.34	55.34	11.98%	1,655,109
Jun 1, 2026	49.08	50.64	48.87	49.42	49.42	5.43%	1,330,127
May 29, 2026	47.60	48.30	45.87	46.92	46.87	-0.15%	819,238
May 28, 2026	47.48	48.19	46.64	46.99	46.94	4.10%	903,480
May 27, 2026	45.01	45.60	44.60	45.14	45.09	2.52%	614,898
May 26, 2026	43.02	44.34	41.47	44.03	43.99	-0.18%	930,377
May 22, 2026	42.55	44.29	42.46	44.11	44.07	4.90%	634,356
May 21, 2026	42.54	43.16	41.63	42.05	42.01	-0.02%	522,832
May 20, 2026	42.54	42.98	41.84	42.06	42.02	-2.28%	566,321
May 19, 2026	43.31	43.86	42.75	43.04	43.00	0.21%	598,401
May 18, 2026	42.55	43.85	42.52	42.95	42.91	5.87%	890,899
May 15, 2026	39.73	41.08	39.73	40.57	40.53	5.76%	927,418
May 14, 2026	39.89	40.26	37.71	38.36	38.32	-4.51%	1,164,919
May 13, 2026	39.75	41.11	39.64	40.17	40.13	2.97%	939,387
May 12, 2026	39.22	39.97	38.93	39.01	38.97	2.93%	857,113
May 11, 2026	38.81	39.43	37.72	37.90	37.86	-4.51%	963,341
May 8, 2026	40.28	40.38	39.43	39.69	39.65	-0.05%	759,053
May 7, 2026	38.91	40.34	38.91	39.71	39.67	3.38%	883,473
May 6, 2026	37.96	38.77	37.87	38.41	38.37	0.44%	1,263,577
May 5, 2026	38.40	38.95	38.13	38.24	38.20	-4.02%	956,402
May 4, 2026	40.98	41.47	39.06	39.84	39.80	-4.14%	1,358,960
May 1, 2026	41.62	41.90	40.85	41.56	41.52	-5.23%	750,463
Apr 30, 2026	44.23	44.30	43.55	43.89	43.81	-2.34%	576,833
Apr 29, 2026	43.29	45.67	43.29	44.94	44.86	2.25%	848,543
Apr 28, 2026	44.17	44.80	43.89	43.95	43.87	1.48%	657,734
Apr 27, 2026	42.45	43.80	41.79	43.31	43.23	2.05%	564,348
Apr 24, 2026	41.83	42.79	41.70	42.44	42.36	0.40%	526,670
Apr 23, 2026	42.42	43.15	41.34	42.27	42.19	2.92%	919,306
Apr 22, 2026	41.52	41.84	40.33	41.07	41.00	-10.46%	1,436,969
Apr 21, 2026	44.67	46.10	44.00	45.87	45.79	3.57%	887,878
Apr 20, 2026	45.56	46.09	44.10	44.29	44.21	2.98%	1,087,411
Apr 17, 2026	43.97	44.53	41.88	43.01	42.93	-5.47%	1,969,031
Apr 16, 2026	46.07	48.17	45.46	45.50	45.42	-0.87%	905,106
Apr 15, 2026	46.74	47.75	45.59	45.90	45.82	-2.15%	868,281
Apr 14, 2026	46.51	47.41	44.37	46.91	46.83	-2.45%	1,723,646
Apr 13, 2026	50.89	51.39	47.85	48.09	48.00	-0.06%	1,122,389
Apr 10, 2026	49.43	50.00	48.02	48.12	48.03	-3.26%	797,991
Apr 9, 2026	51.11	52.04	49.04	49.74	49.65	-2.28%	1,487,903
Apr 8, 2026	49.00	51.90	48.76	50.90	50.81	-6.64%	1,120,263
Apr 7, 2026	55.26	56.50	54.34	54.52	54.42	2.25%	1,146,763
Apr 6, 2026	53.79	54.34	52.22	53.32	53.22	-8.13%	1,390,673
Apr 2, 2026	59.52	60.27	57.28	58.04	57.94	3.42%	1,516,002
Apr 1, 2026	55.45	56.56	54.41	56.12	56.02	-1.03%	998,521
Mar 31, 2026	58.79	59.50	55.62	56.97	56.60	-3.83%	1,366,762
Mar 30, 2026	56.79	59.88	56.43	59.24	58.86	-1.61%	1,372,660

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.