ProShares UltraShort Bitcoin ETF (SBIT)
NYSEARCA: SBIT · Real-Time Price · USD
7.91
+0.20 (2.59%)
At close: May 12, 2025, 4:00 PM
7.91
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
SBIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 7.56 | 8.08 | 7.49 | 7.91 | 7.91 | 2.59% | 9,871,469 |
| May 9, 2025 | 7.74 | 7.84 | 7.61 | 7.71 | 7.71 | -3.75% | 7,218,582 |
| May 8, 2025 | 8.35 | 8.42 | 7.93 | 8.01 | 8.01 | -10.40% | 13,873,464 |
| May 7, 2025 | 8.84 | 9.03 | 8.68 | 8.94 | 8.94 | -2.51% | 6,375,529 |
| May 6, 2025 | 9.44 | 9.51 | 9.14 | 9.17 | 9.17 | -1.29% | 6,942,291 |
| May 5, 2025 | 9.32 | 9.44 | 9.19 | 9.29 | 9.29 | 5.33% | 6,875,309 |
| May 2, 2025 | 8.80 | 8.86 | 8.62 | 8.82 | 8.82 | -0.68% | 6,929,754 |
| May 1, 2025 | 8.87 | 9.02 | 8.68 | 8.88 | 8.88 | -5.13% | 10,297,117 |
| Apr 30, 2025 | 9.30 | 9.61 | 9.28 | 9.36 | 9.36 | 2.74% | 6,869,040 |
| Apr 29, 2025 | 9.23 | 9.28 | 9.09 | 9.11 | 9.11 | -1.30% | 7,070,172 |
| Apr 28, 2025 | 9.16 | 9.49 | 9.14 | 9.23 | 9.23 | 1.43% | 6,006,439 |
| Apr 25, 2025 | 9.36 | 9.38 | 9.01 | 9.10 | 9.10 | -3.81% | 7,634,111 |
| Apr 24, 2025 | 9.62 | 9.67 | 9.44 | 9.46 | 9.46 | -0.11% | 4,620,088 |
| Apr 23, 2025 | 9.38 | 9.82 | 9.26 | 9.47 | 9.47 | -4.44% | 9,427,505 |
| Apr 22, 2025 | 10.37 | 10.41 | 9.82 | 9.91 | 9.91 | -9.25% | 5,862,327 |
| Apr 21, 2025 | 10.99 | 11.24 | 10.59 | 10.92 | 10.92 | -5.86% | 5,959,417 |
| Apr 17, 2025 | 11.66 | 11.95 | 11.44 | 11.60 | 11.60 | -1.28% | 3,235,997 |
| Apr 16, 2025 | 11.95 | 12.07 | 11.41 | 11.75 | 11.75 | -1.01% | 5,010,528 |
| Apr 15, 2025 | 11.35 | 11.89 | 11.18 | 11.87 | 11.87 | 2.15% | 2,925,264 |
| Apr 14, 2025 | 11.59 | 11.97 | 11.34 | 11.62 | 11.62 | -2.35% | 4,617,339 |
| Apr 11, 2025 | 12.50 | 12.78 | 11.78 | 11.90 | 11.90 | -10.79% | 7,779,278 |
| Apr 10, 2025 | 12.72 | 13.72 | 12.67 | 13.34 | 13.34 | 6.72% | 5,367,389 |
| Apr 9, 2025 | 14.68 | 14.69 | 12.25 | 12.50 | 12.50 | -14.68% | 8,115,976 |
| Apr 8, 2025 | 13.40 | 14.85 | 13.33 | 14.65 | 14.65 | 3.24% | 6,771,161 |
| Apr 7, 2025 | 14.50 | 14.89 | 13.22 | 14.19 | 14.19 | 14.34% | 11,046,995 |
| Apr 4, 2025 | 12.86 | 13.14 | 12.21 | 12.41 | 12.41 | -4.83% | 10,398,633 |
| Apr 3, 2025 | 13.06 | 13.28 | 12.85 | 13.04 | 13.04 | 11.26% | 8,512,387 |
| Apr 2, 2025 | 12.37 | 12.41 | 11.56 | 11.72 | 11.72 | -4.56% | 5,478,542 |
| Apr 1, 2025 | 12.69 | 13.08 | 12.08 | 12.28 | 12.28 | -6.26% | 5,316,462 |
| Mar 31, 2025 | 13.07 | 13.34 | 12.63 | 13.10 | 13.10 | 3.23% | 5,718,977 |
| Mar 28, 2025 | 12.23 | 12.76 | 12.19 | 12.69 | 12.69 | 7.82% | 5,118,460 |
| Mar 27, 2025 | 12.00 | 12.11 | 11.62 | 11.77 | 11.77 | -1.18% | 3,663,007 |
| Mar 26, 2025 | 11.67 | 12.11 | 11.53 | 11.91 | 11.91 | 3.84% | 5,736,498 |
| Mar 25, 2025 | 11.63 | 11.77 | 11.43 | 11.47 | 11.47 | 0.17% | 3,131,292 |
| Mar 24, 2025 | 11.75 | 11.79 | 11.31 | 11.45 | 11.45 | -10.41% | 4,510,687 |
| Mar 21, 2025 | 12.87 | 13.02 | 12.63 | 12.78 | 12.78 | 0.63% | 4,079,063 |
| Mar 20, 2025 | 12.43 | 12.87 | 12.00 | 12.70 | 12.70 | 3.08% | 5,345,933 |
| Mar 19, 2025 | 12.82 | 12.93 | 12.14 | 12.32 | 12.32 | -7.58% | 7,509,108 |
| Mar 18, 2025 | 13.32 | 13.72 | 13.28 | 13.33 | 13.33 | 5.04% | 5,703,700 |
| Mar 17, 2025 | 13.14 | 13.30 | 12.60 | 12.69 | 12.69 | 0.63% | 6,902,095 |
| Mar 14, 2025 | 13.10 | 13.35 | 12.39 | 12.61 | 12.61 | -11.45% | 10,514,981 |
| Mar 13, 2025 | 13.34 | 14.33 | 13.27 | 14.24 | 14.24 | 6.91% | 8,418,203 |
| Mar 12, 2025 | 13.18 | 14.10 | 13.05 | 13.32 | 13.32 | 0.23% | 5,850,591 |
| Mar 11, 2025 | 13.91 | 14.84 | 13.10 | 13.29 | 13.29 | -10.26% | 11,077,669 |
| Mar 10, 2025 | 13.76 | 15.31 | 13.70 | 14.81 | 14.81 | 18.39% | 12,942,169 |
| Mar 7, 2025 | 11.95 | 12.66 | 11.41 | 12.51 | 12.51 | 4.69% | 7,953,700 |
| Mar 6, 2025 | 11.72 | 12.30 | 11.34 | 11.95 | 11.95 | 3.28% | 8,341,331 |
| Mar 5, 2025 | 11.82 | 12.45 | 11.57 | 11.57 | 11.57 | -8.32% | 6,292,193 |
| Mar 4, 2025 | 13.86 | 14.28 | 12.03 | 12.62 | 12.62 | -2.17% | 8,786,355 |
| Mar 3, 2025 | 10.62 | 13.18 | 10.59 | 12.90 | 12.90 | -4.09% | 10,612,061 |