ProShares Short SmallCap600 (SBB)
NYSEARCA: SBB · Real-Time Price · USD
14.50
+0.08 (0.56%)
At close: Aug 15, 2025, 4:00 PM
14.50
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
SBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 14.49 | 14.52 | 14.49 | 14.50 | 14.50 | 0.55% | 1,311 |
| Aug 14, 2025 | 14.43 | 14.50 | 14.42 | 14.42 | 14.42 | 1.55% | 2,304 |
| Aug 13, 2025 | 14.31 | 14.41 | 14.18 | 14.20 | 14.20 | -2.14% | 4,473 |
| Aug 12, 2025 | 14.81 | 14.81 | 14.51 | 14.51 | 14.51 | -3.23% | 4,081 |
| Aug 11, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.18% | 138 |
| Aug 8, 2025 | 14.90 | 14.97 | 14.89 | 14.97 | 14.97 | -0.03% | 366 |
| Aug 7, 2025 | 14.91 | 15.03 | 14.91 | 14.97 | 14.97 | - | 96,958 |
| Aug 6, 2025 | 15.12 | 15.12 | 14.91 | 14.97 | 14.97 | 0.23% | 4,556 |
| Aug 5, 2025 | 15.07 | 15.07 | 14.94 | 14.94 | 14.94 | -0.72% | 308 |
| Aug 4, 2025 | 15.21 | 15.22 | 15.05 | 15.05 | 15.05 | -1.53% | 2,705 |
| Aug 1, 2025 | 15.41 | 15.48 | 15.21 | 15.28 | 15.28 | 1.58% | 20,244 |
| Jul 31, 2025 | 14.90 | 15.05 | 14.90 | 15.04 | 15.04 | 1.31% | 34,049 |
| Jul 30, 2025 | 14.67 | 14.92 | 14.67 | 14.85 | 14.85 | 0.64% | 2,239 |
| Jul 29, 2025 | 14.55 | 14.79 | 14.55 | 14.76 | 14.76 | 0.41% | 1,844 |
| Jul 28, 2025 | 14.68 | 14.70 | 14.68 | 14.70 | 14.70 | -0.03% | 2,159 |
| Jul 25, 2025 | 14.73 | 14.77 | 14.66 | 14.70 | 14.70 | -0.41% | 2,110 |
| Jul 24, 2025 | 14.60 | 14.77 | 14.60 | 14.76 | 14.76 | 1.51% | 2,830 |
| Jul 23, 2025 | 14.52 | 14.54 | 14.52 | 14.54 | 14.54 | -0.69% | 197 |
| Jul 22, 2025 | 14.71 | 14.71 | 14.64 | 14.64 | 14.64 | -1.02% | 382 |
| Jul 21, 2025 | 14.80 | 14.80 | 14.68 | 14.79 | 14.79 | 0.03% | 803 |
| Jul 18, 2025 | 14.76 | 14.79 | 14.76 | 14.79 | 14.79 | 0.89% | 304 |
| Jul 17, 2025 | 14.79 | 14.79 | 14.64 | 14.66 | 14.66 | -1.12% | 1,119 |
| Jul 16, 2025 | 14.95 | 14.95 | 14.80 | 14.82 | 14.82 | -0.62% | 4,064 |
| Jul 15, 2025 | 14.71 | 14.92 | 14.71 | 14.92 | 14.92 | 1.98% | 2,092 |
| Jul 14, 2025 | 14.72 | 14.72 | 14.63 | 14.63 | 14.63 | -0.19% | 325 |
| Jul 11, 2025 | 14.65 | 14.68 | 14.61 | 14.65 | 14.65 | 1.13% | 2,907 |
| Jul 10, 2025 | 14.45 | 14.49 | 14.45 | 14.49 | 14.49 | -1.23% | 1,802 |
| Jul 9, 2025 | 14.75 | 14.75 | 14.67 | 14.67 | 14.67 | -0.56% | 1,474 |
| Jul 8, 2025 | 14.71 | 14.75 | 14.71 | 14.75 | 14.75 | -0.99% | 615 |
| Jul 7, 2025 | 14.73 | 14.90 | 14.73 | 14.90 | 14.90 | 1.92% | 2,059 |
| Jul 3, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -0.48% | 68 |
| Jul 2, 2025 | 14.83 | 14.83 | 14.69 | 14.69 | 14.69 | -1.14% | 263 |
| Jul 1, 2025 | 15.13 | 15.13 | 14.65 | 14.86 | 14.86 | -1.60% | 13,566 |
| Jun 30, 2025 | 15.13 | 15.13 | 15.09 | 15.10 | 15.10 | -0.12% | 5,243 |
| Jun 27, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0.01% | 600 |
| Jun 26, 2025 | 15.30 | 15.30 | 15.12 | 15.12 | 15.12 | -1.48% | 1,387 |
| Jun 25, 2025 | 15.29 | 15.35 | 15.29 | 15.35 | 15.35 | 0.36% | 2,489 |
| Jun 24, 2025 | 15.30 | 15.33 | 15.29 | 15.29 | 15.18 | -1.22% | 3,741 |
| Jun 23, 2025 | 15.63 | 15.81 | 15.48 | 15.48 | 15.37 | -0.99% | 2,610 |
| Jun 20, 2025 | 15.64 | 15.64 | 15.63 | 15.63 | 15.52 | 0.03% | 341 |
| Jun 18, 2025 | 15.53 | 15.63 | 15.53 | 15.63 | 15.52 | -0.31% | 235 |
| Jun 17, 2025 | 15.58 | 15.68 | 15.58 | 15.68 | 15.56 | 1.08% | 376 |
| Jun 16, 2025 | 15.44 | 15.51 | 15.41 | 15.51 | 15.40 | -1.20% | 505 |
| Jun 13, 2025 | 15.57 | 15.70 | 15.57 | 15.70 | 15.58 | 2.04% | 145 |
| Jun 12, 2025 | 15.45 | 15.45 | 15.38 | 15.38 | 15.27 | 0.43% | 444 |
| Jun 11, 2025 | 15.16 | 15.32 | 15.16 | 15.32 | 15.21 | 0.62% | 1,307 |
| Jun 10, 2025 | 15.14 | 15.25 | 15.14 | 15.22 | 15.11 | -0.77% | 746 |
| Jun 9, 2025 | 15.38 | 15.38 | 15.29 | 15.34 | 15.23 | -0.83% | 4,219 |
| Jun 6, 2025 | 15.46 | 15.55 | 15.46 | 15.47 | 15.36 | -1.11% | 7,489 |
| Jun 5, 2025 | 15.76 | 15.76 | 15.64 | 15.64 | 15.53 | 0.17% | 277 |