ProShares UltraShort Bitcoin ETF (SBIT)
NYSEARCA: SBIT · Real-Time Price · USD
44.94
+0.99 (2.25%)
At close: Apr 29, 2026, 4:00 PM EDT
43.98
-0.96 (-2.13%)
Pre-market: Apr 30, 2026, 8:54 AM EDT
SBIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 43.29 | 45.67 | 43.29 | 44.94 | 44.94 | 2.25% | 827,972 |
| Apr 28, 2026 | 44.17 | 44.80 | 43.89 | 43.95 | 43.95 | 1.48% | 652,766 |
| Apr 27, 2026 | 42.45 | 43.80 | 41.79 | 43.31 | 43.31 | 2.05% | 545,475 |
| Apr 24, 2026 | 41.83 | 42.79 | 41.70 | 42.44 | 42.44 | 0.40% | 471,573 |
| Apr 23, 2026 | 42.42 | 43.15 | 41.34 | 42.27 | 42.27 | 2.92% | 875,454 |
| Apr 22, 2026 | 41.52 | 41.84 | 40.33 | 41.07 | 41.07 | -10.46% | 1,351,074 |
| Apr 21, 2026 | 44.67 | 46.10 | 44.00 | 45.87 | 45.87 | 3.57% | 777,548 |
| Apr 20, 2026 | 45.56 | 46.09 | 44.10 | 44.29 | 44.29 | 2.98% | 1,078,293 |
| Apr 17, 2026 | 43.97 | 44.53 | 41.88 | 43.01 | 43.01 | -5.47% | 1,922,993 |
| Apr 16, 2026 | 46.07 | 48.17 | 45.46 | 45.50 | 45.50 | -0.87% | 886,209 |
| Apr 15, 2026 | 46.74 | 47.75 | 45.59 | 45.90 | 45.90 | -2.15% | 778,982 |
| Apr 14, 2026 | 46.51 | 47.41 | 44.37 | 46.91 | 46.91 | -2.45% | 1,723,646 |
| Apr 13, 2026 | 50.89 | 51.39 | 47.85 | 48.09 | 48.09 | -0.06% | 957,180 |
| Apr 10, 2026 | 49.43 | 50.00 | 48.02 | 48.12 | 48.12 | -3.26% | 784,239 |
| Apr 9, 2026 | 51.11 | 52.04 | 49.04 | 49.74 | 49.74 | -2.28% | 1,456,977 |
| Apr 8, 2026 | 49.00 | 51.90 | 48.76 | 50.90 | 50.90 | -6.64% | 1,103,646 |
| Apr 7, 2026 | 55.26 | 56.50 | 54.34 | 54.52 | 54.52 | 2.25% | 965,168 |
| Apr 6, 2026 | 53.79 | 54.34 | 52.22 | 53.32 | 53.32 | -8.13% | 1,304,615 |
| Apr 2, 2026 | 59.52 | 60.27 | 57.28 | 58.04 | 58.04 | 3.42% | 1,464,732 |
| Apr 1, 2026 | 55.45 | 56.56 | 54.41 | 56.12 | 56.12 | -1.49% | 998,521 |
| Mar 31, 2026 | 58.79 | 59.50 | 55.62 | 56.97 | 56.71 | -3.83% | 1,366,762 |
| Mar 30, 2026 | 56.79 | 59.88 | 56.43 | 59.24 | 58.96 | -1.61% | 1,372,660 |
| Mar 27, 2026 | 59.07 | 61.00 | 59.04 | 60.21 | 59.93 | 7.40% | 1,656,703 |
| Mar 26, 2026 | 54.80 | 56.67 | 54.10 | 56.06 | 55.80 | 6.82% | 1,353,742 |
| Mar 25, 2026 | 51.25 | 53.06 | 50.76 | 52.48 | 52.24 | -4.37% | 1,079,760 |
| Mar 24, 2026 | 53.03 | 55.56 | 52.70 | 54.88 | 54.63 | 3.86% | 1,100,028 |
| Mar 23, 2026 | 52.67 | 53.82 | 51.10 | 52.84 | 52.59 | -1.34% | 1,611,360 |
| Mar 20, 2026 | 53.14 | 54.83 | 53.08 | 53.56 | 53.31 | 0.26% | 1,029,744 |
| Mar 19, 2026 | 54.83 | 55.65 | 52.92 | 53.42 | 53.17 | 2.20% | 1,365,390 |
| Mar 18, 2026 | 50.47 | 52.57 | 50.40 | 52.27 | 52.03 | 9.53% | 1,356,473 |
| Mar 17, 2026 | 48.85 | 49.29 | 47.25 | 47.72 | 47.50 | -1.75% | 1,341,292 |
| Mar 16, 2026 | 48.68 | 50.00 | 47.64 | 48.57 | 48.34 | -7.70% | 2,249,173 |
| Mar 13, 2026 | 49.73 | 53.13 | 48.30 | 52.62 | 52.38 | -1.97% | 2,502,374 |
| Mar 12, 2026 | 54.25 | 55.43 | 53.36 | 53.68 | 53.43 | 0.51% | 1,464,005 |
| Mar 11, 2026 | 54.06 | 54.82 | 52.27 | 53.41 | 53.16 | -1.78% | 1,450,371 |
| Mar 10, 2026 | 53.03 | 55.59 | 51.44 | 54.38 | 54.13 | -2.88% | 1,887,587 |
| Mar 9, 2026 | 56.36 | 57.28 | 55.06 | 55.99 | 55.73 | -2.51% | 2,026,333 |
| Mar 6, 2026 | 56.23 | 58.13 | 56.01 | 57.43 | 57.16 | 8.87% | 2,522,555 |
| Mar 5, 2026 | 51.11 | 53.69 | 50.61 | 52.75 | 52.50 | 4.87% | 2,080,262 |
| Mar 4, 2026 | 52.50 | 53.25 | 48.58 | 50.30 | 50.07 | -14.19% | 3,415,622 |
| Mar 3, 2026 | 60.55 | 62.00 | 57.34 | 58.62 | 58.35 | 2.59% | 2,021,424 |
| Mar 2, 2026 | 64.03 | 64.03 | 55.12 | 57.14 | 56.87 | -12.09% | 2,720,135 |
| Feb 27, 2026 | 64.08 | 65.93 | 63.70 | 65.00 | 63.59 | 5.54% | 1,381,749 |
| Feb 26, 2026 | 60.40 | 63.18 | 60.19 | 61.59 | 60.26 | 5.05% | 1,460,824 |
| Feb 25, 2026 | 64.18 | 65.05 | 57.83 | 58.63 | 57.36 | -14.65% | 2,511,922 |
| Feb 24, 2026 | 71.90 | 72.27 | 68.08 | 68.69 | 67.20 | -0.03% | 1,437,900 |
| Feb 23, 2026 | 65.63 | 69.78 | 65.36 | 68.71 | 67.22 | 9.87% | 1,521,091 |
| Feb 20, 2026 | 63.91 | 64.86 | 62.00 | 62.54 | 61.19 | -1.91% | 957,795 |
| Feb 19, 2026 | 66.10 | 66.78 | 63.58 | 63.76 | 62.38 | -2.66% | 1,164,435 |
| Feb 18, 2026 | 63.99 | 66.25 | 61.54 | 65.50 | 64.08 | 4.55% | 1,433,138 |