Dark

SBIT
ProShares UltraShort Bitcoin ETF
stock NYSE ETF

At Close

Jun 13, 2025 3:59:47 PM EDT

36.53USD+3.250%(+1.15)1,337,979

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 13, 2025 9:20:30 AM EDT

36.72USD+3.787%(+1.34)45,335

After-hours

Jun 13, 2025 4:56:30 PM EDT

36.34USD-0.523%(-0.19)15,882

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-13	36.7000	37.2150	35.8912	36.5300	+3.250%	1,337,979	0.000%
2025-06-12	35.3700	35.5900	34.3600	35.3800	+3.450%	687,607	+3.250%
2025-06-11	33.5500	34.4000	33.1000	34.2000	+1.484%	1,997,621	+6.813%
2025-06-10	33.6000	34.4500	33.1230	33.7000	-1.462%	2,051,928	+8.398%
2025-06-09	34.9500	35.4000	34.1000	34.2000	-8.311%	2,034,177	+6.813%
2025-06-06	37.6000	37.6000	36.4000	37.3000	-4.725%	1,599,943	-2.064%
2025-06-05	36.4000	39.4000	36.3500	39.1500	+5.668%	2,055,469	-6.692%
2025-06-04	37.0000	37.5990	36.5500	37.0500	+2.774%	1,483,281	-1.404%
2025-06-03	36.6000	36.9435	35.6010	36.0500	-3.351%	1,898,726	+1.331%
2025-06-02	37.7000	38.0000	37.1500	37.3000	+0.269%	1,635,258	-2.064%
2025-05-30	36.4500	37.9500	36.2250	37.2000	+1.918%	1,977,187	-1.801%
2025-05-29	34.7000	36.6000	34.6250	36.5000	+2.672%	2,242,316	+0.082%
2025-05-28	34.5000	35.6000	34.2550	35.5500	+5.490%	1,648,225	+2.757%
2025-05-27	33.3500	34.4750	33.1550	33.7000	-2.177%	2,043,952	+8.398%
2025-05-23	34.4500	34.8985	33.6500	34.4500	+4.552%	2,201,059	+6.038%
2025-05-22	32.8500	33.4495	32.4500	32.9500	-4.631%	2,600,845	+10.865%
2025-05-21	36.1000	36.2500	33.7750	34.5500	-2.949%	3,089,526	+5.731%
2025-05-20	37.3000	37.6770	35.5000	35.6000	-2.997%	1,776,673	+2.612%
2025-05-19	38.9000	38.9505	36.6500	36.7000	-2.653%	1,603,947	-0.463%
2025-05-16	38.1000	38.2760	37.3250	37.7000	-1.951%	1,064,299	-3.103%
2025-05-15	38.9500	39.7500	37.6500	38.4500	+0.523%	1,462,725	-4.993%
2025-05-14	37.7000	38.8000	37.5000	38.2500	+2.961%	1,731,058	-4.497%
2025-05-13	38.0500	38.7495	37.0000	37.1500	-6.068%	1,808,873	-1.669%
2025-05-12	37.8000	40.3880	37.4670	39.5500	+2.594%	1,974,294	-7.636%
2025-05-09	38.7000	39.1840	38.0500	38.5500	-3.745%	1,443,716	-5.240%
2025-05-08	41.7500	42.0950	39.6500	40.0500	-10.403%	2,774,693	-8.789%
2025-05-07	44.2000	45.1335	43.4000	44.7000	-2.508%	1,275,106	-18.277%
2025-05-06	47.2000	47.5500	45.6750	45.8500	-1.292%	1,388,458	-20.327%
2025-05-05	46.6000	47.2000	45.9500	46.4500	+5.329%	1,375,062	-21.356%
2025-05-02	44.0000	44.3000	43.1000	44.1000	-0.676%	1,385,951	-17.166%
2025-05-01	44.3500	45.0750	43.3750	44.4000	-5.128%	2,059,423	-17.725%
2025-04-30	46.5000	48.0500	46.4005	46.8000	+2.744%	1,373,808	-21.944%
2025-04-29	46.1500	46.4000	45.4695	45.5500	-1.300%	1,414,034	-19.802%
2025-04-28	45.8000	47.4385	45.7000	46.1500	+1.429%	1,201,288	-20.845%
2025-04-25	46.8000	46.9005	45.0250	45.5000	-3.805%	1,526,822	-19.714%
2025-04-24	48.1000	48.3500	47.2000	47.3000	-0.106%	924,018	-22.770%
2025-04-23	46.9000	49.1150	46.2750	47.3500	-4.440%	1,885,501	-22.851%
2025-04-22	51.8500	52.0500	49.1155	49.5500	-9.249%	1,172,465	-26.276%
2025-04-21	54.9500	56.1750	52.9720	54.6000	-5.862%	1,191,883	-33.095%
2025-04-17	58.3000	59.7495	57.2005	58.0000	-1.277%	647,199	-37.017%
2025-04-16	59.7500	60.3250	57.0500	58.7500	-1.011%	1,002,106	-37.821%
2025-04-15	56.7500	59.4500	55.8960	59.3500	+2.151%	585,053	-38.450%
2025-04-14	57.9500	59.8500	56.7000	58.1000	-2.353%	923,468	-37.126%
2025-04-11	62.5000	63.9000	58.9000	59.5000	-10.795%	1,555,856	-38.605%
2025-04-10	63.6000	68.6000	63.3675	66.7000	+6.720%	1,073,478	-45.232%
2025-04-09	73.4000	73.4250	61.2435	62.5000	-14.676%	1,623,195	-41.552%
2025-04-08	67.0000	74.2500	66.6500	73.2500	+3.242%	1,354,232	-50.130%
2025-04-07	72.5000	74.4500	66.1000	70.9500	+14.343%	2,209,399	-48.513%
2025-04-04	64.3000	65.6750	61.0250	62.0500	-4.831%	2,079,727	-41.128%
2025-04-03	65.3000	66.4000	64.2250	65.2000	+11.263%	1,702,477	-43.972%
2025-04-02	61.8500	62.0500	57.8005	58.6000	-4.560%	1,095,708	-37.662%
2025-04-01	63.4500	65.4000	60.4000	61.4000	-6.260%	1,063,292	-40.505%
2025-03-31	65.3500	66.7000	63.1500	65.5000	+3.231%	1,143,795	-44.229%
2025-03-28	61.1500	63.7840	60.9250	63.4500	+7.816%	1,023,692	-42.427%
2025-03-27	60.0000	60.5500	58.1000	58.8500	-1.175%	732,601	-37.927%
2025-03-26	58.3500	60.5500	57.6500	59.5500	+3.836%	1,147,300	-38.657%
2025-03-25	58.1500	58.8500	57.1685	57.3500	+0.175%	626,258	-36.303%
2025-03-24	58.7500	58.9420	56.5250	57.2500	-10.407%	902,137	-36.192%
2025-03-21	64.3500	65.1000	63.1505	63.9000	+0.630%	815,813	-42.833%
2025-03-20	62.1500	64.3500	60.0000	63.5000	+3.084%	1,069,187	-42.472%
2025-03-19	64.1000	64.6500	60.7000	61.6000	-7.577%	1,501,822	-40.698%
2025-03-18	66.6000	68.6000	66.4000	66.6500	+5.043%	1,140,740	-45.191%
2025-03-17	65.7000	66.4750	63.0000	63.4500	+0.634%	1,380,419	-42.427%
2025-03-14	65.5000	66.7500	61.9500	63.0500	-11.447%	2,102,996	-42.062%
2025-03-13	66.7000	71.6500	66.3500	71.2000	+6.907%	1,683,641	-48.694%
2025-03-12	65.9000	70.5000	65.2500	66.6000	+0.226%	1,170,118	-45.150%
2025-03-11	69.5500	74.1995	65.4750	66.4500	-10.263%	2,215,534	-45.026%
2025-03-10	68.8000	76.5500	68.5005	74.0500	+18.385%	2,635,227	-50.668%
2025-03-07	59.7500	63.3000	57.0250	62.5500	+4.686%	1,590,740	-41.599%
2025-03-06	58.6000	61.5000	56.6910	59.7500	+3.284%	1,668,266	-38.862%
2025-03-05	59.1000	62.2500	57.8500	57.8500	-8.320%	1,258,439	-36.854%
2025-03-04	69.3000	71.4000	60.1250	63.1000	-2.171%	1,757,271	-42.108%
2025-03-03	53.1000	65.9000	52.9500	64.5000	-4.089%	2,122,412	-43.364%
2025-02-28	71.1500	72.5000	65.6500	67.2500	-2.182%	1,494,565	-45.680%
2025-02-27	64.1000	70.0335	63.9500	68.7500	+2.535%	1,322,409	-46.865%
2025-02-26	65.2000	70.1840	61.4005	67.0500	+8.495%	2,199,114	-45.518%
2025-02-25	60.6500	64.7250	60.6500	61.8000	+12.466%	2,434,588	-40.890%
2025-02-24	53.3000	55.3750	52.9000	54.9500	+1.665%	1,210,881	-33.521%
2025-02-21	49.5500	54.1520	49.3250	54.0500	+7.777%	1,198,713	-32.414%
2025-02-20	50.9500	52.1500	49.9000	50.1500	-5.019%	968,553	-27.159%
2025-02-19	52.5500	53.7500	52.1500	52.8000	-4.261%	1,204,476	-30.814%
2025-02-18	52.5500	56.1000	52.5000	55.1500	+6.673%	1,017,449	-33.762%
2025-02-14	52.5000	52.8500	49.8500	51.7000	-2.083%	579,807	-29.342%
2025-02-13	53.2000	54.0325	52.6000	52.8000	+1.441%	664,688	-30.814%
2025-02-12	54.7000	54.9500	51.2560	52.0500	-3.700%	641,756	-29.817%
2025-02-11	52.3500	54.6000	51.8500	54.0500	+4.444%	543,491	-32.414%
2025-02-10	51.4500	52.4000	51.0250	51.7500	-3.361%	455,767	-29.411%
2025-02-07	49.2000	53.7750	48.6570	53.5500	+2.195%	1,030,584	-31.783%
2025-02-06	50.9000	53.6000	50.0550	52.4000	+0.963%	760,360	-30.286%
2025-02-05	50.4000	52.7000	49.8000	51.9000	+3.078%	738,181	-29.615%
2025-02-04	49.9000	51.0870	48.2750	50.3500	+5.005%	1,108,649	-27.448%
2025-02-03	53.9500	54.3790	47.1000	47.9500	+0.419%	1,680,249	-23.816%
2025-01-31	45.0000	47.8380	43.8005	47.7500	+6.585%	962,255	-23.497%
2025-01-30	44.7500	44.9490	43.4000	44.8000	-1.213%	974,138	-18.460%
2025-01-29	47.4000	48.1250	44.8000	45.3500	-5.913%	1,282,741	-19.449%
2025-01-28	47.0000	48.3000	45.8000	48.2000	+0.208%	1,053,237	-24.212%
2025-01-27	48.5500	50.3500	47.3000	48.1000	+6.770%	2,260,495	-24.054%
2025-01-24	44.6500	45.2500	42.9500	45.0500	-3.014%	2,627,536	-18.912%
2025-01-23	47.3500	47.4000	43.4000	46.4500	+2.088%	3,654,521	-21.356%
2025-01-22	45.3500	46.4495	44.8500	45.5000	+3.409%	1,595,006	-19.714%
2025-01-21	44.9500	47.0500	43.0505	44.0000	-2.655%	1,539,027	-16.977%
2025-01-17	47.1500	47.5750	43.9500	45.2000	-8.409%	1,595,940	-19.181%
2025-01-16	50.4500	52.7000	49.2505	49.3500	-2.277%	1,041,916	-25.978%
2025-01-15	51.3000	51.4250	49.0000	50.5000	-6.221%	823,309	-27.663%
2025-01-14	53.3500	55.3000	52.8000	53.8500	-6.266%	888,631	-32.163%
2025-01-13	60.6500	62.6000	57.1000	57.4500	+2.589%	1,201,888	-36.414%
2025-01-10	56.3500	59.1000	54.5500	56.0000	-1.840%	1,095,303	-34.768%
2025-01-08	55.4000	58.7000	54.6500	57.0500	+5.453%	1,147,346	-35.968%
2025-01-07	50.1000	54.6000	49.9495	54.1000	+11.202%	1,368,952	-32.477%
2025-01-06	52.0000	52.2000	48.0990	48.6500	-7.773%	995,234	-24.913%
2025-01-03	54.1000	54.6500	51.9000	52.7500	-2.134%	770,433	-30.749%
2025-01-02	54.8500	55.5500	53.1000	53.9000	-8.721%	1,150,011	-32.226%
2024-12-31	55.9000	59.2500	55.3500	59.0500	+2.251%	1,045,354	-38.137%
2024-12-30	59.5000	61.7250	57.0000	57.7500	+0.348%	1,512,487	-36.745%
2024-12-27	55.2000	59.0500	55.2000	57.5500	+2.493%	1,087,263	-36.525%
2024-12-26	56.0500	56.6500	54.9995	56.1500	+6.648%	879,396	-34.942%
2024-12-24	55.3500	55.6000	52.2500	52.6500	-12.469%	896,670	-30.617%
2024-12-23	57.3000	60.9500	57.1000	60.1500	+7.219%	1,407,312	-39.268%
2024-12-20	57.7000	57.8750	54.4500	56.1000	-0.267%	1,454,616	-34.884%
2024-12-19	49.9500	57.0505	49.4500	56.2500	+8.696%	2,039,751	-35.058%
2024-12-18	48.2000	52.3870	47.8500	51.7500	+11.410%	1,844,983	-29.411%
2024-12-17	45.5500	47.3500	45.0000	46.4500	-1.589%	1,721,766	-21.356%
2024-12-16	48.6500	48.7250	45.1750	47.2000	-8.082%	1,647,257	-22.606%
2024-12-13	52.6000	53.4500	50.9500	51.3500	-3.205%	909,716	-28.861%
2024-12-12	51.6500	53.9290	50.4500	53.0500	+2.314%	897,718	-31.140%
2024-12-11	54.9500	55.1500	51.2500	51.8500	-9.983%	1,365,640	-29.547%
2024-12-10	55.7500	60.2000	55.2995	57.6000	-0.518%	1,360,880	-36.580%
2024-12-09	54.9500	58.0930	53.3500	57.9000	+10.707%	1,173,392	-36.908%
2024-12-06	54.6500	55.4985	51.6500	52.3000	-5.168%	873,331	-30.153%
2024-12-05	50.8500	56.4000	49.8005	55.1500	+0.182%	1,688,681	-33.762%
2024-12-04	58.9000	60.4680	54.6625	55.0500	-7.245%	769,293	-33.642%
2024-12-03	61.2500	61.9000	58.2500	59.3500	+0.338%	677,119	-38.450%
2024-12-02	58.7500	60.5500	56.9500	59.1500	+2.691%	600,170	-38.242%
2024-11-29	57.1500	57.6000	55.3000	57.6000	-0.775%	452,160	-36.580%
2024-11-27	60.9000	61.4500	56.9100	58.0500	-12.509%	1,046,092	-37.071%
2024-11-26	64.7000	66.7500	61.2710	66.3500	+8.681%	976,999	-44.943%
2024-11-25	58.1000	61.8000	58.1000	61.0500	+8.533%	885,021	-40.164%
2024-11-22	58.0500	58.6500	55.6500	56.2500	-2.428%	1,070,426	-35.058%
2024-11-21	58.7000	60.8500	56.2505	57.6500	-7.834%	1,388,621	-36.635%
2024-11-20	62.3000	64.0500	61.3750	62.5500	-3.695%	770,049	-41.599%
2024-11-19	66.2500	66.9500	62.5500	64.9500	-1.888%	709,304	-43.757%
2024-11-18	67.9500	69.1250	64.6485	66.2000	-0.451%	809,496	-44.819%
2024-11-15	70.1500	72.7000	66.3000	66.5000	-9.277%	773,742	-45.068%
2024-11-14	67.1500	73.4000	66.3500	73.3000	+5.165%	1,245,890	-50.164%
2024-11-13	69.1500	70.2000	63.7250	69.7000	-0.286%	1,617,415	-47.590%
2024-11-12	75.7500	77.1975	69.1500	69.9000	-5.732%	935,397	-47.740%
2024-11-11	87.4000	88.0500	72.7000	74.1500	-26.693%	939,231	-50.735%
2024-11-08	102.4500	103.8000	99.3000	101.1500	-0.296%	228,195	-63.885%
2024-11-07	105.5000	106.5500	100.3495	101.4500	-0.976%	237,799	-63.992%
2024-11-06	109.4500	112.2500	101.1000	102.4500	-19.647%	573,855	-64.344%
2024-11-05	127.9500	130.1500	123.1495	127.5000	-6.388%	468,126	-71.349%
2024-11-04	131.3000	136.7500	130.6505	136.2000	+5.910%	302,202	-73.179%
2024-11-01	125.1500	130.2750	119.9000	128.6000	+2.104%	326,779	-71.594%
2024-10-31	119.3000	126.4000	119.0000	125.9500	+5.397%	273,447	-70.996%
2024-10-30	119.7500	121.0500	117.3500	119.5000	+1.876%	220,654	-69.431%
2024-10-29	122.5000	123.4000	113.1500	117.3000	-8.359%	538,465	-68.858%
2024-10-28	131.0000	132.9000	126.6500	128.0000	-8.571%	253,645	-71.461%
2024-10-25	135.1500	143.6000	131.8000	140.0000	+4.400%	292,575	-73.907%
2024-10-24	137.1000	138.0500	133.7500	134.1000	-5.330%	230,277	-72.759%
2024-10-23	141.3000	146.9000	139.9000	141.6500	+2.794%	208,748	-74.211%
2024-10-22	139.1500	141.1480	136.5000	137.8000	+1.101%	154,450	-73.491%
2024-10-21	135.5500	139.7500	135.4635	136.3000	+2.752%	160,675	-73.199%
2024-10-18	135.9500	136.6000	130.8000	132.6500	-5.688%	248,014	-72.461%
2024-10-17	139.6500	141.1750	136.8500	140.6500	+3.116%	176,322	-74.028%
2024-10-16	135.6500	138.9000	133.8500	136.4000	-2.152%	164,021	-73.218%
2024-10-15	144.2500	149.2750	135.1000	139.4000	-3.262%	435,163	-73.795%
2024-10-14	150.4500	150.6000	142.0000	144.1000	-8.797%	227,302	-74.650%
2024-10-11	168.5000	168.5020	156.2000	158.0000	-11.608%	131,601	-76.880%
2024-10-10	170.7500	183.6500	170.7500	178.7500	+4.227%	106,727	-79.564%
2024-10-09	166.5500	172.6500	164.1500	171.5000	+3.971%	84,503	-78.700%
2024-10-08	162.7500	166.9750	159.7000	164.9500	+3.873%	133,220	-77.854%
2024-10-07	160.1000	162.3500	153.1000	158.8000	-3.053%	175,010	-76.996%
2024-10-04	168.6000	173.4000	163.3095	163.8000	-4.767%	118,037	-77.698%
2024-10-03	174.9000	178.5500	171.6500	172.0000	-2.522%	113,206	-78.762%
2024-10-02	173.0000	177.5000	164.6750	176.4500	+4.687%	157,063	-79.297%
2024-10-01	160.2000	171.9000	159.7000	168.5500	+5.674%	216,826	-78.327%
2024-09-30	157.1500	161.5000	156.4500	159.5000	+6.725%	158,883	-77.097%
2024-09-27	149.3000	150.4500	144.7500	149.4500	-2.670%	190,534	-75.557%
2024-09-26	155.2000	156.6755	147.8500	153.5500	-5.011%	220,628	-76.210%
2024-09-25	159.3500	162.4995	157.3000	161.6500	+3.888%	116,098	-77.402%
2024-09-24	160.3500	163.9000	155.2500	155.6000	-3.354%	132,466	-76.523%
2024-09-23	161.1500	162.1500	158.2500	161.0000	-1.499%	94,793	-77.311%
2024-09-20	162.7000	165.5390	159.4520	163.4500	+1.680%	136,764	-77.651%
2024-09-19	160.8000	164.6000	157.2000	160.7500	-10.769%	202,670	-77.275%
2024-09-18	180.9500	185.4280	172.2000	180.1500	-0.332%	170,346	-79.722%
2024-09-17	185.0000	187.7000	170.9500	180.7500	-6.758%	258,739	-79.790%
2024-09-16	190.5000	196.8000	190.4500	193.8500	+5.900%	100,517	-81.156%
2024-09-13	195.6500	196.5995	180.9000	183.0500	-4.313%	110,345	-80.044%
2024-09-12	196.5000	199.1500	190.4752	191.3000	-2.795%	92,581	-80.904%
2024-09-11	202.1000	210.9985	194.2500	196.8000	+1.131%	117,373	-81.438%
2024-09-10	201.5500	204.8000	193.7505	194.6000	-2.700%	98,196	-81.228%
2024-09-09	215.1000	220.6500	199.5000	200.0000	-13.719%	156,451	-81.735%
2024-09-06	206.9500	234.2995	206.5000	231.8000	+9.211%	239,628	-84.241%
2024-09-05	208.2000	214.4925	203.8500	212.2500	+7.089%	170,919	-82.789%
2024-09-04	209.2000	211.9000	195.1500	198.2000	-0.327%	173,368	-81.569%
2024-09-03	191.4000	202.2000	191.3000	198.8500	+2.184%	111,767	-81.629%
2024-08-30	188.7500	200.4500	186.7500	194.6000	+2.099%	120,427	-81.228%
2024-08-29	183.7000	192.5000	177.7500	190.6000	-1.244%	163,171	-80.834%
2024-08-28	186.7500	198.3000	186.0995	193.0000	+10.792%	160,084	-81.073%
2024-08-27	172.9000	177.8995	172.4000	174.2000	+3.938%	113,698	-79.030%
2024-08-26	165.5000	169.1850	164.8005	167.6000	+1.208%	69,172	-78.204%
2024-08-23	182.0500	183.4500	164.8000	165.6000	-11.206%	203,240	-77.941%
2024-08-22	183.5000	187.7500	182.8500	186.5000	+4.219%	47,850	-80.413%
2024-08-21	193.0500	196.7000	178.5040	178.9500	-6.894%	107,368	-79.586%
2024-08-20	185.0000	198.9000	182.5000	192.2000	-1.663%	109,984	-80.994%
2024-08-19	197.1000	201.4500	193.8500	195.4500	+2.383%	61,573	-81.310%
2024-08-16	199.4000	206.3000	190.0000	190.9000	-9.376%	76,119	-80.864%
2024-08-15	196.2000	213.2000	191.7000	210.6500	+6.148%	100,670	-82.658%
2024-08-14	186.4500	199.6265	185.8500	198.4500	+6.722%	96,799	-81.592%
2024-08-13	198.8370	198.9500	181.1500	185.9500	-6.110%	92,525	-80.355%
2024-08-12	194.9000	205.5500	188.1500	198.0500	+5.542%	113,853	-81.555%
2024-08-09	190.1500	195.3500	185.1550	187.6500	-3.991%	131,194	-80.533%
2024-08-08	210.1500	219.5965	192.1775	195.4500	-17.322%	150,401	-81.310%
2024-08-07	216.2500	237.0500	214.8500	236.4000	+7.503%	83,127	-84.547%
2024-08-06	235.9000	242.7000	217.8000	219.9000	-12.460%	125,042	-83.388%
2024-08-05	274.4000	275.5000	239.0975	251.2000	+28.821%	306,591	-85.458%
2024-08-02	181.2000	196.4500	177.3000	195.0000	+2.470%	154,021	-81.267%
2024-08-01	183.7500	196.5500	181.5500	190.3000	+5.958%	126,940	-80.804%
2024-07-31	173.2500	181.0000	171.0500	179.6000	+1.988%	68,250	-79.660%
2024-07-30	172.6500	178.1025	170.8400	176.1000	+4.232%	110,091	-79.256%
2024-07-29	157.3500	173.2000	157.3500	168.9500	+2.363%	122,339	-78.378%
2024-07-26	168.8500	171.9995	164.6680	165.0500	-10.542%	88,232	-77.867%
2024-07-25	186.8000	191.8000	181.7500	184.5000	+3.044%	70,102	-80.201%
2024-07-24	173.1615	179.5500	171.1000	179.0500	-0.306%	47,845	-79.598%
2024-07-23	175.0000	180.1995	170.8500	179.6000	+8.030%	74,036	-79.660%
2024-07-22	170.0000	174.8500	166.0005	166.2500	-2.692%	49,997	-78.027%
2024-07-19	190.9000	190.9595	169.4500	170.8500	-11.797%	107,479	-78.619%
2024-07-18	186.1250	195.8495	185.6000	193.7000	+3.307%	50,014	-81.141%
2024-07-17	187.2500	192.0000	183.0500	187.5000	+1.792%	58,868	-80.517%
2024-07-16	192.6500	197.0085	183.7505	184.2000	-5.320%	77,977	-80.168%
2024-07-15	199.4500	203.1575	190.9970	194.5500	-20.283%	117,595	-81.223%
2024-07-12	242.8000	244.5750	235.9500	244.0500	-0.954%	30,752	-85.032%
2024-07-11	234.2500	247.3950	232.1000	246.4000	+0.163%	45,432	-85.175%
2024-07-10	240.5500	246.6000	240.5000	246.0000	+1.842%	57,585	-85.150%
2024-07-09	247.4000	249.7500	238.2000	241.5505	-5.070%	32,999	-84.877%
2024-07-08	248.2500	268.1995	245.9500	254.4500	+0.098%	39,855	-85.644%
2024-07-05	261.6500	262.7000	250.3250	254.2000	+13.507%	114,991	-85.629%
2024-07-03	225.0000	227.9500	223.0000	223.9500	+4.527%	51,155	-83.688%
2024-07-02	208.0500	215.1495	206.1500	214.2500	+4.487%	32,995	-82.950%
2024-07-01	208.2000	210.9500	200.1000	205.0500	-11.215%	52,259	-82.185%
2024-06-28	219.8500	230.9500	217.0000	230.9500	+5.073%	28,818	-84.183%
2024-06-27	218.5500	220.1000	212.4000	219.8000	-1.677%	25,044	-83.380%
2024-06-26	218.9000	224.9000	215.6500	223.5500	+3.519%	21,342	-83.659%
2024-06-25	222.0500	224.0000	212.7000	215.9500	-9.169%	96,906	-83.084%
2024-06-24	225.0000	239.5750	222.6500	237.7500	+15.329%	80,866	-84.635%
2024-06-21	209.8000	211.7000	205.0000	206.1500	+2.639%	27,718	-82.280%
2024-06-20	198.6500	204.3000	197.8500	200.8500	-1.977%	34,177	-81.812%
2024-06-18	202.4500	207.2000	199.2500	204.9000	+6.886%	56,009	-82.172%
2024-06-17	199.2500	201.8000	187.8000	191.7000	-3.523%	71,630	-80.944%
2024-06-14	188.1500	201.6000	188.0000	198.7000	+3.301%	57,228	-81.616%
2024-06-13	184.6000	194.6000	182.6000	192.3500	+3.026%	86,992	-81.009%
2024-06-12	176.9500	188.3500	172.6000	186.7000	-0.559%	70,430	-80.434%
2024-06-11	188.5000	194.6500	186.3500	187.7500	+5.924%	74,447	-80.543%
2024-06-10	178.3355	178.5000	173.0000	177.2500	-0.365%	42,188	-79.391%
2024-06-07	167.1500	182.6500	166.0000	177.9000	+3.521%	64,411	-79.466%
2024-06-06	167.7000	172.2000	166.0540	171.8500	+2.079%	35,774	-78.743%
2024-06-05	168.8500	172.4825	165.1505	168.3500	-2.122%	41,540	-78.301%
2024-06-04	177.0250	178.0450	168.3175	172.0000	-3.614%	62,428	-78.762%
2024-06-03	175.0000	181.5000	172.1000	178.4500	-4.750%	42,136	-79.529%
2024-05-31	181.2500	192.9500	181.2500	187.3500	+3.110%	37,467	-80.502%
2024-05-30	184.2000	185.1000	176.4470	181.7000	-4.544%	41,245	-79.895%
2024-05-29	186.7010	190.3995	185.9500	190.3500	+3.931%	27,606	-80.809%
2024-05-28	183.5000	189.8500	182.3500	183.1500	+2.404%	53,003	-80.055%
2024-05-24	190.2000	192.1480	177.9250	178.8500	-6.312%	52,099	-79.575%
2024-05-23	180.1000	193.1950	179.6505	190.9000	+7.307%	39,881	-80.864%
2024-05-22	177.6500	180.0000	172.3250	177.9000	-1.084%	50,912	-79.466%
2024-05-21	171.1500	180.3500	169.8000	179.8500	+2.683%	44,217	-79.689%
2024-05-20	193.7000	194.5250	175.0000	175.1500	-8.824%	62,594	-79.144%
2024-05-17	197.6000	200.6500	189.6000	192.1000	-6.155%	52,052	-80.984%
2024-05-16	199.5000	208.2000	197.0000	204.7000	+3.175%	50,068	-82.154%
2024-05-15	212.9000	215.2995	196.0705	198.4000	-15.050%	78,412	-81.588%
2024-05-14	231.1000	236.7000	228.6630	233.5500	+5.061%	29,062	-84.359%
2024-05-13	225.8500	226.8500	219.5080	222.3000	-8.311%	31,834	-83.567%
2024-05-10	226.0000	245.3500	223.8000	242.4500	+6.035%	76,883	-84.933%
2024-05-09	237.0000	240.7000	226.8500	228.6500	-1.295%	45,439	-84.024%
2024-05-08	231.8000	233.7500	226.9000	231.6500	+3.001%	33,725	-84.231%
2024-05-07	221.6000	226.2500	215.6000	224.9000	+0.784%	30,467	-83.757%
2024-05-06	219.9500	226.9500	215.7000	223.1500	-3.649%	45,255	-83.630%
2024-05-03	239.7000	239.7000	230.4500	231.6000	-9.052%	65,308	-84.227%
2024-05-02	261.5000	266.5500	252.9000	254.6500	-8.826%	47,275	-85.655%
2024-05-01	273.5000	282.8000	257.4500	279.3000	+6.868%	76,159	-86.921%
2024-04-30	245.0500	261.5500	242.8500	261.3500	+12.699%	53,898	-86.023%
2024-04-29	234.7000	240.8000	229.8500	231.9000	+2.656%	18,876	-84.248%
2024-04-26	225.3875	228.7500	219.0000	225.9000	+2.986%	18,022	-83.829%
2024-04-25	231.0000	232.2000	218.2500	219.3500	-2.511%	30,665	-83.346%
2024-04-24	211.0500	225.9500	209.4500	225.0000	+7.940%	46,841	-83.764%
2024-04-23	210.7000	210.7000	204.1000	208.4500	+0.337%	19,417	-82.475%
2024-04-22	210.6500	213.6000	205.4000	207.7500	-6.797%	50,877	-82.416%
2024-04-19	219.8500	228.6500	217.6500	222.9000	-2.515%	48,998	-83.611%
2024-04-18	238.0000	242.1000	223.7005	228.6500	-8.503%	50,981	-84.024%
2024-04-17	238.8500	259.0000	234.2500	249.9000	+5.912%	103,428	-85.382%
2024-04-16	233.2500	243.8500	231.9500	235.9500	+1.593%	70,019	-84.518%
2024-04-15	213.9000	237.4500	211.9500	232.2500	+10.939%	55,985	-84.271%
2024-04-12	192.0500	218.2000	190.9500	209.3500	+10.155%	72,392	-82.551%
2024-04-11	188.6000	195.0290	187.6000	190.0500	-0.835%	35,052	-80.779%
2024-04-10	205.8000	206.8500	191.6500	191.6500	-3.427%	40,358	-80.939%
2024-04-09	189.9500	201.6750	187.8070	198.4500	+7.824%	50,475	-81.592%
2024-04-08	181.1500	187.2000	181.1500	184.0500	-12.768%	34,605	-80.152%
2024-04-05	214.3500	214.3500	204.2750	210.9900	+2.805%	12,431	-82.686%
2024-04-04	212.7000	213.3495	199.7500	205.2335	-7.566%	12,080	-82.201%
2024-04-03	223.2500	223.2500	216.0000	222.0325	+0.764%	5,392	-83.547%
2024-04-02	225.5500	227.9000	219.5000	220.3500	+60.255%	2,999	-83.422%
2006-12-08	138.0000	139.0000	136.2500	137.5000	-0.073%	28,094	-73.433%
2006-12-07	139.0000	139.0500	137.6000	137.6000	-0.362%	2,965	-73.452%
2006-12-06	138.0500	138.7500	138.0500	138.1000	-0.361%	3,327	-73.548%
2006-12-05	141.2500	141.4500	138.6000	138.6000	-1.035%	2,292	-73.644%
2006-12-04	136.9500	141.2500	136.9500	140.0500	+2.488%	7,185	-73.916%
2006-12-01	136.0000	137.2000	135.9000	136.6500	-0.219%	4,965	-73.267%
2006-11-30	136.7000	137.5500	136.3000	136.9500	0.000%	5,738	-73.326%
2006-11-29	136.4500	137.1500	135.8000	136.9500	+0.588%	8,594	-73.326%
2006-11-28	136.2000	136.7500	135.6000	136.1500	-0.329%	2,281	-73.169%
2006-11-27	137.3500	137.7500	135.9500	136.6000	-1.086%	4,552	-73.258%
2006-11-24	136.5500	138.1500	136.5500	138.1000	+0.109%	636	-73.548%
2006-11-22	137.7000	138.2500	137.5000	137.9500	-0.072%	1,585	-73.519%
2006-11-21	137.9000	138.0500	137.2500	138.0500	-0.145%	4,372	-73.539%
2006-11-20	137.0500	138.2500	137.0500	138.2500	+0.254%	6,276	-73.577%
2006-11-17	136.3500	137.9000	136.3500	137.9000	+0.989%	11,731	-73.510%
2006-11-16	136.2500	136.9000	136.1000	136.5500	+0.220%	9,464	-73.248%
2006-11-15	135.6500	136.3000	135.5500	136.2500	+0.184%	5,630	-73.189%
2006-11-14	134.6500	136.1000	134.6500	136.0000	+1.040%	5,874	-73.140%
2006-11-13	134.2500	135.3000	134.2500	134.6000	+0.074%	2,332	-72.860%
2006-11-10	134.7500	135.2000	134.4000	134.5000	-0.481%	5,764	-72.840%
2006-11-09	135.6000	135.6000	134.5500	135.1500	-0.258%	3,712	-72.971%
2006-11-08	133.8000	135.5000	133.4500	135.5000	+0.370%	3,811	-73.041%
2006-11-07	135.2000	136.1000	133.8500	135.0000	-0.222%	28,377	-72.941%
2006-11-06	135.1500	135.7500	134.5000	135.3000	+0.297%	15,122	-73.001%
2006-11-03	134.6000	135.1500	134.4000	134.9000	+0.447%	6,661	-72.921%
2006-11-02	134.2000	134.7000	133.5000	134.3000	-0.702%	7,878	-72.800%
2006-11-01	135.7500	136.0500	134.8500	135.2500	-0.368%	24,933	-72.991%
2006-10-31	133.7500	136.4000	133.7500	135.7500	-0.513%	2,937	-73.090%
2006-10-30	136.4000	136.9500	135.8000	136.4500	-0.292%	2,061	-73.228%
2006-10-27	137.2000	137.4000	136.4500	136.8500	-0.689%	1,062	-73.307%
2006-10-26	140.4000	143.2500	136.4500	137.8000	-1.501%	3,421	-73.491%
2006-10-25	141.9000	141.9000	139.8000	139.9000	-1.340%	2,170	-73.888%
2006-10-24	141.5000	141.9500	141.3500	141.8000	-0.281%	761	-74.238%
2006-10-23	141.1500	142.2000	140.5500	142.2000	+0.495%	2,117	-74.311%
2006-10-20	142.4500	142.4500	140.7500	141.5000	-0.176%	1,388	-74.184%
2006-10-19	141.4500	141.9000	141.2500	141.7500	-0.141%	2,590	-74.229%
2006-10-18	141.6000	142.8500	141.3000	141.9500	+0.602%	4,013	-74.266%
2006-10-17	140.9500	141.6000	139.2500	141.1000	-0.247%	4,236	-74.111%
2006-10-16	141.8000	141.8000	140.9500	141.4500	+0.035%	2,255	-74.175%
2006-10-13	141.3500	141.4000	140.9000	141.4000	+0.390%	10,395	-74.165%
2006-10-12	140.9500	141.6000	140.7000	140.8500	+0.213%	4,280	-74.065%
2006-10-11	140.4500	141.0000	139.8500	140.5500	-0.319%	1,948	-74.009%
2006-10-10	141.3000	141.3000	140.1000	141.0000	0.000%	1,790	-74.092%
2006-10-09	140.5000	141.0500	140.3000	141.0000	+0.142%	1,097	-74.092%
2006-10-06	141.4000	141.7000	140.8000	140.8000	-0.740%	444	-74.055%
2006-10-05	141.1500	142.1500	141.1500	141.8500	+0.106%	5,485	-74.247%
2006-10-04	139.3500	141.7500	139.3500	141.7000	+1.070%	2,943	-74.220%
2006-10-03	139.3000	140.9000	139.3000	140.2000	+0.036%	1,075	-73.944%
2006-10-02	140.1000	140.3000	139.5500	140.1500	-0.320%	13,103	-73.935%
2006-09-29	141.5000	141.5000	140.2500	140.6000	-0.354%	3,557	-74.018%
2006-09-28	141.7500	142.0500	141.1000	141.1000	-0.564%	4,361	-74.111%
2006-09-27	140.9500	142.2000	140.9500	141.9000	+0.318%	2,684	-74.257%
2006-09-26	141.4000	141.7500	140.9500	141.4500	+0.213%	1,795	-74.175%
2006-09-25	140.0000	141.2000	139.7025	141.1500	+1.002%	4,066	-74.120%
2006-09-22	139.7500	140.4500	139.2500	139.7500	-0.321%	6,099	-73.860%
2006-09-21	142.0000	142.0000	140.0000	140.2000	-0.743%	3,697	-73.944%
2006-09-20	141.6500	141.6500	140.3500	141.2500	+0.605%	5,784	-74.138%
2006-09-19	140.7000	140.7500	139.4500	140.4000	-0.602%	12,882	-73.981%
2006-09-18	141.9000	142.0000	141.0500	141.2500	-0.598%	3,862	-74.138%
2006-09-15	143.1500	143.2000	141.9500	142.1000	-0.316%	15,235	-74.293%
2006-09-14	141.8000	142.7500	141.8000	142.5500	-0.070%	2,263	-74.374%
2006-09-13	142.8000	142.8000	141.9500	142.6500	0.000%	1,773	-74.392%
2006-09-12	142.1000	142.6500	141.7000	142.6500	+0.635%	1,851	-74.392%
2006-09-11	140.3000	141.9500	140.3000	141.7500	+0.639%	2,077	-74.229%
2006-09-08	140.7000	141.1500	140.4000	140.8500	+0.213%	1,726	-74.065%
2006-09-07	141.0000	142.0000	140.5500	140.5500	-0.566%	3,173	-74.009%
2006-09-06	142.2500	142.4000	141.3500	141.3500	-1.188%	2,762	-74.156%
2006-09-05	142.1500	143.0500	142.1500	143.0500	+0.739%	4,899	-74.463%

.dark-mode .dTf68q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dTf68q{ color: #333333; background-color: white; border: 2px solid #333333; }SBITProShares UltraShort Bitcoin ETFstock NYSE ETF

SBIT
ProShares UltraShort Bitcoin ETF
stock NYSE ETF