ProShares UltraShort Bitcoin ETF (SBIT)
NYSEARCA: SBIT · Real-Time Price · USD
26.07
-1.47 (-5.34%)
At close: Aug 13, 2025, 4:00 PM
26.56
+0.49 (1.88%)
Pre-market: Aug 14, 2025, 5:06 AM EDT
SBIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 27.11 | 27.34 | 26.01 | 26.07 | 26.07 | -5.34% | 2,461,852 |
| Aug 12, 2025 | 27.77 | 28.04 | 27.27 | 27.54 | 27.54 | -1.04% | 1,171,446 |
| Aug 11, 2025 | 27.58 | 28.04 | 26.92 | 27.83 | 27.83 | -4.36% | 1,752,783 |
| Aug 8, 2025 | 28.89 | 29.38 | 28.64 | 29.10 | 29.10 | 2.07% | 593,236 |
| Aug 7, 2025 | 29.09 | 29.49 | 28.46 | 28.51 | 28.51 | -4.01% | 1,154,303 |
| Aug 6, 2025 | 30.45 | 30.65 | 29.44 | 29.70 | 29.70 | -2.85% | 637,217 |
| Aug 5, 2025 | 30.34 | 31.16 | 30.09 | 30.57 | 30.57 | 1.97% | 1,129,183 |
| Aug 4, 2025 | 30.40 | 30.44 | 29.47 | 29.98 | 29.98 | -3.13% | 888,200 |
| Aug 1, 2025 | 29.69 | 30.96 | 29.58 | 30.95 | 30.95 | 6.47% | 1,942,851 |
| Jul 31, 2025 | 28.41 | 29.11 | 28.00 | 29.07 | 29.03 | 0.21% | 907,480 |
| Jul 30, 2025 | 28.68 | 29.58 | 28.03 | 29.01 | 28.97 | 1.12% | 1,210,246 |
| Jul 29, 2025 | 27.97 | 28.99 | 27.93 | 28.69 | 28.65 | 1.13% | 1,814,696 |
| Jul 28, 2025 | 28.11 | 28.70 | 27.83 | 28.37 | 28.33 | -1.97% | 1,693,817 |
| Jul 25, 2025 | 29.22 | 29.81 | 28.83 | 28.94 | 28.90 | 3.65% | 1,644,552 |
| Jul 24, 2025 | 28.03 | 28.46 | 27.62 | 27.92 | 27.88 | -0.85% | 1,111,753 |
| Jul 23, 2025 | 28.34 | 28.69 | 28.00 | 28.16 | 28.12 | 1.51% | 1,350,981 |
| Jul 22, 2025 | 27.77 | 28.61 | 27.27 | 27.74 | 27.70 | -4.38% | 2,554,018 |
| Jul 21, 2025 | 28.31 | 29.09 | 27.79 | 29.01 | 28.97 | 1.04% | 1,211,892 |
| Jul 18, 2025 | 28.00 | 28.81 | 27.77 | 28.71 | 28.67 | 2.90% | 1,577,661 |
| Jul 17, 2025 | 28.39 | 28.58 | 27.47 | 27.90 | 27.86 | 0.58% | 1,600,340 |
| Jul 16, 2025 | 27.98 | 28.34 | 27.41 | 27.74 | 27.70 | -5.00% | 1,983,887 |
| Jul 15, 2025 | 28.58 | 29.48 | 28.21 | 29.20 | 29.16 | 5.84% | 2,136,682 |
| Jul 14, 2025 | 26.74 | 27.93 | 26.52 | 27.59 | 27.55 | -2.82% | 1,712,819 |
| Jul 11, 2025 | 28.68 | 29.22 | 28.38 | 28.39 | 28.35 | -8.36% | 1,901,240 |
| Jul 10, 2025 | 32.32 | 32.61 | 30.67 | 30.98 | 30.94 | -2.82% | 2,362,848 |
| Jul 9, 2025 | 33.28 | 33.96 | 31.70 | 31.88 | 31.84 | -5.57% | 1,539,611 |
| Jul 8, 2025 | 33.68 | 34.21 | 33.47 | 33.76 | 33.71 | -1.29% | 674,985 |
| Jul 7, 2025 | 33.94 | 34.58 | 33.81 | 34.20 | 34.15 | 2.58% | 807,022 |
| Jul 3, 2025 | 33.34 | 33.52 | 32.56 | 33.34 | 33.29 | 0.73% | 902,383 |
| Jul 2, 2025 | 34.68 | 34.75 | 33.02 | 33.10 | 33.05 | -8.54% | 1,626,478 |
| Jul 1, 2025 | 35.32 | 36.20 | 34.97 | 36.19 | 36.14 | 4.53% | 783,362 |
| Jun 30, 2025 | 34.51 | 35.29 | 34.50 | 34.62 | 34.56 | -1.45% | 713,745 |
| Jun 27, 2025 | 35.19 | 35.40 | 34.54 | 35.13 | 35.07 | 1.41% | 770,922 |
| Jun 26, 2025 | 34.88 | 35.23 | 34.49 | 34.64 | 34.58 | 0.49% | 623,074 |
| Jun 25, 2025 | 34.41 | 35.14 | 34.20 | 34.47 | 34.41 | -4.04% | 744,900 |
| Jun 24, 2025 | 36.30 | 36.55 | 35.41 | 35.92 | 35.86 | -4.77% | 920,018 |
| Jun 23, 2025 | 39.22 | 40.31 | 37.57 | 37.72 | 37.66 | 0.27% | 1,620,299 |
| Jun 20, 2025 | 35.60 | 38.32 | 35.58 | 37.62 | 37.56 | 1.02% | 1,267,640 |
| Jun 18, 2025 | 37.16 | 37.45 | 36.16 | 37.24 | 37.18 | 1.80% | 1,037,358 |
| Jun 17, 2025 | 35.97 | 37.45 | 35.92 | 36.58 | 36.52 | 7.37% | 1,512,749 |
| Jun 16, 2025 | 35.47 | 35.60 | 33.88 | 34.07 | 34.01 | -6.73% | 865,388 |
| Jun 13, 2025 | 36.70 | 37.22 | 35.89 | 36.53 | 36.47 | 3.25% | 1,337,979 |
| Jun 12, 2025 | 35.37 | 35.59 | 34.36 | 35.38 | 35.32 | 3.45% | 643,906 |
| Jun 11, 2025 | 33.55 | 34.40 | 33.10 | 34.20 | 34.14 | 1.48% | 1,997,621 |
| Jun 10, 2025 | 33.60 | 34.45 | 33.12 | 33.70 | 33.64 | -1.46% | 2,051,927 |
| Jun 9, 2025 | 34.95 | 35.40 | 34.10 | 34.20 | 34.14 | -8.31% | 2,034,177 |
| Jun 6, 2025 | 37.60 | 37.60 | 36.40 | 37.30 | 37.24 | -4.73% | 1,599,942 |
| Jun 5, 2025 | 36.40 | 39.40 | 36.35 | 39.15 | 39.08 | 5.67% | 2,055,468 |
| Jun 4, 2025 | 37.00 | 37.60 | 36.55 | 37.05 | 36.99 | 2.77% | 1,483,281 |
| Jun 3, 2025 | 36.60 | 36.94 | 35.60 | 36.05 | 35.99 | -3.35% | 1,898,726 |