ProShares UltraShort Bitcoin ETF (SBIT)

SBIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	42.54	42.98	41.84	42.09	-	-2.21%	535,818
May 19, 2026	43.31	43.86	42.75	43.04	43.04	0.21%	589,487
May 18, 2026	42.55	43.85	42.52	42.95	42.95	5.87%	871,132
May 15, 2026	39.73	41.08	39.73	40.57	40.57	5.76%	927,418
May 14, 2026	39.89	40.26	37.71	38.36	38.36	-4.51%	1,164,919
May 13, 2026	39.75	41.11	39.64	40.17	40.17	2.97%	939,387
May 12, 2026	39.22	39.97	38.93	39.01	39.01	2.93%	857,113
May 11, 2026	38.81	39.43	37.72	37.90	37.90	-4.51%	963,341
May 8, 2026	40.28	40.38	39.43	39.69	39.69	-0.05%	759,053
May 7, 2026	38.91	40.34	38.91	39.71	39.71	3.38%	883,473
May 6, 2026	37.96	38.77	37.87	38.41	38.41	0.44%	1,263,577
May 5, 2026	38.40	38.95	38.13	38.24	38.24	-4.02%	956,402
May 4, 2026	40.98	41.47	39.06	39.84	39.84	-4.14%	1,358,960
May 1, 2026	41.62	41.90	40.85	41.56	41.56	-5.31%	750,463
Apr 30, 2026	44.23	44.30	43.55	43.89	43.86	-2.34%	576,833
Apr 29, 2026	43.29	45.67	43.29	44.94	44.90	2.25%	848,543
Apr 28, 2026	44.17	44.80	43.89	43.95	43.92	1.48%	657,734
Apr 27, 2026	42.45	43.80	41.79	43.31	43.28	2.05%	564,348
Apr 24, 2026	41.83	42.79	41.70	42.44	42.41	0.40%	526,670
Apr 23, 2026	42.42	43.15	41.34	42.27	42.24	2.92%	919,306
Apr 22, 2026	41.52	41.84	40.33	41.07	41.04	-10.46%	1,436,969
Apr 21, 2026	44.67	46.10	44.00	45.87	45.83	3.57%	887,878
Apr 20, 2026	45.56	46.09	44.10	44.29	44.26	2.98%	1,087,411
Apr 17, 2026	43.97	44.53	41.88	43.01	42.98	-5.47%	1,969,031
Apr 16, 2026	46.07	48.17	45.46	45.50	45.46	-0.87%	905,106
Apr 15, 2026	46.74	47.75	45.59	45.90	45.86	-2.15%	868,281
Apr 14, 2026	46.51	47.41	44.37	46.91	46.87	-2.45%	1,723,646
Apr 13, 2026	50.89	51.39	47.85	48.09	48.05	-0.06%	1,122,389
Apr 10, 2026	49.43	50.00	48.02	48.12	48.08	-3.26%	797,991
Apr 9, 2026	51.11	52.04	49.04	49.74	49.70	-2.28%	1,487,903
Apr 8, 2026	49.00	51.90	48.76	50.90	50.86	-6.64%	1,120,263
Apr 7, 2026	55.26	56.50	54.34	54.52	54.48	2.25%	1,146,763
Apr 6, 2026	53.79	54.34	52.22	53.32	53.28	-8.13%	1,390,673
Apr 2, 2026	59.52	60.27	57.28	58.04	57.99	3.42%	1,516,002
Apr 1, 2026	55.45	56.56	54.41	56.12	56.08	-1.49%	998,521
Mar 31, 2026	58.79	59.50	55.62	56.97	56.66	-3.83%	1,366,762
Mar 30, 2026	56.79	59.88	56.43	59.24	58.92	-1.61%	1,372,660
Mar 27, 2026	59.07	61.00	59.04	60.21	59.88	7.40%	1,656,703
Mar 26, 2026	54.80	56.67	54.10	56.06	55.76	6.82%	1,353,742
Mar 25, 2026	51.25	53.06	50.76	52.48	52.20	-4.37%	1,079,760
Mar 24, 2026	53.03	55.56	52.70	54.88	54.58	3.86%	1,100,028
Mar 23, 2026	52.67	53.82	51.10	52.84	52.55	-1.34%	1,611,360
Mar 20, 2026	53.14	54.83	53.08	53.56	53.27	0.26%	1,029,744
Mar 19, 2026	54.83	55.65	52.92	53.42	53.13	2.20%	1,365,390
Mar 18, 2026	50.47	52.57	50.40	52.27	51.99	9.53%	1,356,473
Mar 17, 2026	48.85	49.29	47.25	47.72	47.46	-1.75%	1,341,292
Mar 16, 2026	48.68	50.00	47.64	48.57	48.31	-7.70%	2,249,173
Mar 13, 2026	49.73	53.13	48.30	52.62	52.33	-1.97%	2,502,374
Mar 12, 2026	54.25	55.43	53.36	53.68	53.39	0.51%	1,464,005
Mar 11, 2026	54.06	54.82	52.27	53.41	53.12	-1.78%	1,450,371

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.