Dark

SBIT
ProShares UltraShort Bitcoin ETF
stock NYSE ETF

At Close

Nov 26, 2025 3:59:32 PM EST

43.21USD-5.737%(-2.63)2,401,231

42.77Bid 43.02Ask 0.25Spread

Pre-market

Nov 26, 2025 9:26:30 AM EST

46.00USD+0.349%(+0.16)30,104

After-hours

Nov 26, 2025 4:53:30 PM EST

42.72USD-1.134%(-0.49)46,087

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-26	45.9200	46.4500	42.6400	43.2100	-5.737%	2,401,231	0.000%
2025-11-25	46.2000	47.0700	45.1000	45.8400	+4.087%	2,733,603	-5.737%
2025-11-24	47.7000	48.6400	43.9700	44.0400	-10.886%	3,507,575	-1.885%
2025-11-21	49.8300	51.8700	48.3700	49.4200	+4.328%	4,654,929	-12.566%
2025-11-20	42.4900	47.6400	42.4300	47.3700	+7.002%	5,242,423	-8.782%
2025-11-19	42.8400	45.1599	41.7102	44.2700	+7.036%	3,340,164	-2.394%
2025-11-18	42.3200	43.0200	40.3700	41.3600	-1.921%	3,224,261	+4.473%
2025-11-17	40.2750	42.7600	38.7300	42.1700	+5.241%	3,312,685	+2.466%
2025-11-14	39.2900	40.2400	37.7025	40.0700	+7.484%	3,436,531	+7.836%
2025-11-13	34.2400	37.3600	33.5300	37.2800	+7.065%	3,355,386	+15.907%
2025-11-12	32.6000	35.3050	32.5700	34.8200	+2.472%	2,152,723	+24.095%
2025-11-11	32.9100	34.0450	32.8400	33.9800	+6.121%	1,184,371	+27.163%
2025-11-10	31.8700	32.9000	31.7950	32.0200	-4.160%	1,496,031	+34.947%
2025-11-07	35.8800	36.5000	33.3400	33.4100	-5.728%	2,672,899	+29.333%
2025-11-06	34.1000	35.8200	34.1000	35.4400	+5.728%	2,909,322	+21.924%
2025-11-05	34.3400	34.7100	32.9600	33.5200	-6.185%	2,254,882	+28.908%
2025-11-04	33.9400	36.4400	33.2300	35.7300	+11.135%	5,380,472	+20.935%
2025-11-03	31.6200	32.8890	31.2810	32.1500	+5.722%	1,958,310	+34.401%
2025-10-31	30.3500	31.1400	29.6600	30.4100	-6.142%	2,303,566	+42.091%
2025-10-30	31.3700	32.5400	31.3000	32.4000	+7.427%	2,265,211	+33.364%
2025-10-29	28.6200	30.8200	28.6005	30.1600	+5.491%	3,020,936	+43.269%
2025-10-28	27.8700	28.6800	27.3620	28.5900	+2.290%	2,141,544	+51.137%
2025-10-27	27.8300	28.1999	27.4700	27.9500	-7.634%	2,059,269	+54.597%
2025-10-24	29.9500	30.7850	29.8900	30.2600	-0.917%	1,570,877	+42.796%
2025-10-23	31.1500	31.3999	29.8200	30.5400	-4.293%	2,336,868	+41.487%
2025-10-22	31.7300	32.1387	31.2100	31.9100	+7.188%	3,038,901	+35.412%
2025-10-21	31.4500	31.7600	28.5200	29.7700	-1.814%	3,527,774	+45.146%
2025-10-20	30.3700	30.9200	29.7350	30.3200	-8.038%	2,777,533	+42.513%
2025-10-17	33.5700	34.1500	32.4200	32.9700	+3.257%	2,410,039	+31.059%
2025-10-16	30.3700	32.3500	30.1700	31.9300	+5.449%	3,229,395	+35.327%
2025-10-15	30.1700	30.8900	29.7200	30.2800	+2.575%	1,734,485	+42.701%
2025-10-14	30.4200	30.8400	29.0400	29.5200	+5.693%	3,367,439	+46.375%
2025-10-13	28.6300	28.9250	27.8800	27.9300	+1.269%	2,554,018	+54.708%
2025-10-10	25.2700	27.9000	25.0100	27.5800	+7.482%	4,614,310	+56.672%
2025-10-09	24.7100	26.2100	24.7000	25.6600	+3.845%	3,206,027	+68.394%
2025-10-08	25.0900	25.4300	24.3800	24.7100	-2.831%	2,161,412	+74.868%
2025-10-07	24.1900	25.8100	24.1700	25.4300	+6.047%	3,891,673	+69.917%
2025-10-06	24.1800	24.3700	23.6000	23.9800	-4.233%	3,766,902	+80.192%
2025-10-03	25.9200	26.1900	24.4750	25.0400	-2.946%	4,005,055	+72.564%
2025-10-02	26.5800	26.9200	25.7200	25.8000	-5.908%	2,906,396	+67.481%
2025-10-01	27.8400	27.9483	27.0150	27.4200	-5.579%	2,557,179	+57.586%
2025-09-30	29.5500	29.8200	28.9265	29.0400	-0.034%	1,637,959	+48.795%
2025-09-29	30.3100	30.3999	28.9800	29.0500	-9.642%	2,909,078	+48.744%
2025-09-26	32.0900	32.4500	31.4400	32.1500	+0.500%	987,445	+34.401%
2025-09-25	30.7900	32.4700	30.7500	31.9900	+7.169%	1,988,781	+35.073%
2025-09-24	30.0400	30.1600	29.5100	29.8500	-3.147%	1,020,042	+44.757%
2025-09-23	30.0700	30.8850	29.8900	30.8200	+0.917%	1,151,320	+40.201%
2025-09-22	30.1000	30.6000	29.8400	30.5400	+5.347%	923,330	+41.487%
2025-09-19	28.4700	29.0300	28.3200	28.9900	+4.056%	832,194	+49.051%
2025-09-18	27.8500	28.0800	27.6143	27.8600	-3.197%	1,389,638	+55.097%
2025-09-17	28.5000	29.2690	28.4500	28.7800	+2.057%	1,358,236	+50.139%
2025-09-16	28.8900	29.2600	28.0950	28.2000	-2.591%	1,064,397	+53.227%
2025-09-15	29.0800	29.4055	28.7850	28.9500	+2.842%	915,753	+49.257%
2025-09-12	29.1300	29.2300	28.1250	28.1500	-4.219%	1,375,071	+53.499%
2025-09-11	29.7400	29.7700	29.2200	29.3900	-1.508%	910,735	+47.023%
2025-09-10	29.7400	30.0600	29.3400	29.8400	-3.959%	1,355,152	+44.806%
2025-09-09	30.2400	31.4350	30.1735	31.0700	+1.337%	1,463,481	+39.073%
2025-09-08	30.5400	30.7700	30.1700	30.6600	-0.809%	1,016,685	+40.933%
2025-09-05	30.1500	31.7754	29.9697	30.9100	-3.225%	1,579,868	+39.793%
2025-09-04	31.3700	32.2200	31.3500	31.9400	+4.345%	1,169,563	+35.285%
2025-09-03	31.0500	31.2050	30.3700	30.6100	-2.392%	1,284,755	+41.163%
2025-09-02	32.2300	32.4600	30.7800	31.3600	-4.912%	1,845,826	+37.787%
2025-08-29	31.7000	33.1200	31.7000	32.9800	+6.662%	1,624,010	+31.019%
2025-08-28	30.2700	30.9300	30.1250	30.9200	+0.324%	1,129,611	+39.748%
2025-08-27	31.2400	31.4146	30.4535	30.8200	-1.659%	1,075,972	+40.201%
2025-08-26	32.0600	32.3450	31.2500	31.3400	-0.571%	1,705,098	+37.875%
2025-08-25	31.0500	31.6600	30.4299	31.5200	+10.248%	1,504,457	+37.088%
2025-08-22	31.0700	31.2650	28.1800	28.5900	-8.071%	1,944,196	+51.137%
2025-08-21	30.4700	31.2300	30.1250	31.1000	+3.770%	1,155,898	+38.939%
2025-08-20	30.4900	31.0800	29.8900	29.9700	-2.219%	1,747,644	+44.178%
2025-08-19	29.2700	30.8857	29.2300	30.6500	+5.653%	2,134,647	+40.979%
2025-08-18	29.3000	29.7500	28.7500	29.0100	+1.186%	967,116	+48.949%
2025-08-15	27.9300	28.7398	27.9100	28.6700	+2.065%	1,625,533	+50.715%
2025-08-14	28.0200	28.5000	27.5400	28.0900	+7.748%	2,621,407	+53.827%
2025-08-13	27.1100	27.3398	26.0100	26.0700	-5.338%	2,570,696	+65.746%
2025-08-12	27.7700	28.0400	27.2715	27.5400	-1.042%	1,171,446	+56.899%
2025-08-11	27.5800	28.0350	26.9200	27.8300	-4.364%	1,752,783	+55.264%
2025-08-08	28.8900	29.3800	28.6350	29.1000	+2.069%	593,236	+48.488%
2025-08-07	29.0900	29.4900	28.4600	28.5100	-4.007%	1,154,303	+51.561%
2025-08-06	30.4500	30.6500	29.4440	29.7000	-2.846%	637,217	+45.488%
2025-08-05	30.3400	31.1600	30.0900	30.5700	+1.968%	1,129,183	+41.348%
2025-08-04	30.4000	30.4400	29.4735	29.9800	-3.134%	888,200	+44.129%
2025-08-01	29.6900	30.9600	29.5800	30.9500	+6.467%	1,942,851	+39.612%
2025-07-31	28.4100	29.1050	28.0000	29.0700	+0.207%	907,480	+48.641%
2025-07-30	28.6800	29.5800	28.0300	29.0100	+1.115%	1,210,246	+48.949%
2025-07-29	27.9700	28.9900	27.9300	28.6900	+1.128%	1,814,696	+50.610%
2025-07-28	28.1100	28.7000	27.8250	28.3700	-1.970%	1,693,817	+52.309%
2025-07-25	29.2200	29.8100	28.8300	28.9400	+3.653%	1,644,552	+49.309%
2025-07-24	28.0300	28.4552	27.6200	27.9200	-0.852%	1,111,753	+54.764%
2025-07-23	28.3400	28.6900	28.0001	28.1600	+1.514%	1,350,981	+53.445%
2025-07-22	27.7700	28.6134	27.2700	27.7400	-4.378%	2,554,018	+55.768%
2025-07-21	28.3100	29.0900	27.7850	29.0100	+1.045%	1,211,892	+48.949%
2025-07-18	28.0000	28.8100	27.7700	28.7100	+2.903%	1,577,661	+50.505%
2025-07-17	28.3900	28.5800	27.4700	27.9000	+0.577%	1,600,340	+54.875%
2025-07-16	27.9800	28.3400	27.4100	27.7400	-5.000%	1,983,887	+55.768%
2025-07-15	28.5800	29.4800	28.2100	29.2000	+5.835%	2,136,682	+47.979%
2025-07-14	26.7400	27.9300	26.5200	27.5900	-2.818%	1,712,819	+56.615%
2025-07-11	28.6800	29.2200	28.3750	28.3900	-8.360%	1,901,240	+52.201%
2025-07-10	32.3200	32.6100	30.6700	30.9800	-2.823%	2,362,848	+39.477%
2025-07-09	33.2800	33.9600	31.6950	31.8800	-5.569%	1,539,611	+35.540%
2025-07-08	33.6800	34.2050	33.4700	33.7600	-1.287%	674,985	+27.992%
2025-07-07	33.9400	34.5800	33.8100	34.2000	+2.579%	807,022	+26.345%
2025-07-03	33.3400	33.5202	32.5600	33.3400	+0.725%	902,269	+29.604%
2025-07-02	34.6800	34.7504	33.0150	33.1000	-8.538%	1,626,478	+30.544%
2025-07-01	35.3200	36.2000	34.9700	36.1900	+4.535%	783,362	+19.398%
2025-06-30	34.5100	35.2850	34.5000	34.6200	-1.452%	713,745	+24.812%
2025-06-27	35.1900	35.4000	34.5400	35.1300	+1.415%	770,922	+23.000%
2025-06-26	34.8800	35.2305	34.4849	34.6400	+0.493%	623,074	+24.740%
2025-06-25	34.4100	35.1400	34.2000	34.4700	-4.037%	744,900	+25.355%
2025-06-24	36.3000	36.5500	35.4100	35.9200	-4.772%	920,018	+20.295%
2025-06-23	39.2200	40.3065	37.5700	37.7200	+0.266%	1,620,299	+14.555%
2025-06-20	35.6000	38.3200	35.5800	37.6200	+1.020%	1,267,640	+14.859%
2025-06-18	37.1600	37.4500	36.1571	37.2400	+1.804%	1,037,358	+16.031%
2025-06-17	35.9700	37.4500	35.9200	36.5800	+7.367%	1,512,749	+18.125%
2025-06-16	35.4700	35.6000	33.8800	34.0700	-6.734%	865,388	+26.827%
2025-06-13	36.7000	37.2150	35.8912	36.5300	+3.250%	1,337,979	+18.286%
2025-06-12	35.3700	35.5900	34.3600	35.3800	+3.450%	687,607	+22.131%
2025-06-11	33.5500	34.4000	33.1000	34.2000	+1.484%	1,997,621	+26.345%
2025-06-10	33.6000	34.4500	33.1230	33.7000	-1.462%	2,051,928	+28.220%
2025-06-09	34.9500	35.4000	34.1000	34.2000	-8.311%	2,034,177	+26.345%
2025-06-06	37.6000	37.6000	36.4000	37.3000	-4.725%	1,599,943	+15.845%
2025-06-05	36.4000	39.4000	36.3500	39.1500	+5.668%	2,055,469	+10.370%
2025-06-04	37.0000	37.5990	36.5500	37.0500	+2.774%	1,483,281	+16.626%
2025-06-03	36.6000	36.9435	35.6010	36.0500	-3.351%	1,898,726	+19.861%
2025-06-02	37.7000	38.0000	37.1500	37.3000	+0.269%	1,635,258	+15.845%
2025-05-30	36.4500	37.9500	36.2250	37.2000	+1.918%	1,977,187	+16.156%
2025-05-29	34.7000	36.6000	34.6250	36.5000	+2.672%	2,242,316	+18.384%
2025-05-28	34.5000	35.6000	34.2550	35.5500	+5.490%	1,648,225	+21.547%
2025-05-27	33.3500	34.4750	33.1550	33.7000	-2.177%	2,043,952	+28.220%
2025-05-23	34.4500	34.8985	33.6500	34.4500	+4.552%	2,201,059	+25.428%
2025-05-22	32.8500	33.4495	32.4500	32.9500	-4.631%	2,600,845	+31.138%
2025-05-21	36.1000	36.2500	33.7750	34.5500	-2.949%	3,089,526	+25.065%
2025-05-20	37.3000	37.6770	35.5000	35.6000	-2.997%	1,776,673	+21.376%
2025-05-19	38.9000	38.9505	36.6500	36.7000	-2.653%	1,603,947	+17.738%
2025-05-16	38.1000	38.2760	37.3250	37.7000	-1.951%	1,064,299	+14.615%
2025-05-15	38.9500	39.7500	37.6500	38.4500	+0.523%	1,462,725	+12.380%
2025-05-14	37.7000	38.8000	37.5000	38.2500	+2.961%	1,731,058	+12.967%
2025-05-13	38.0500	38.7495	37.0000	37.1500	-6.068%	1,808,873	+16.312%
2025-05-12	37.8000	40.3880	37.4670	39.5500	+2.594%	1,974,294	+9.254%
2025-05-09	38.7000	39.1840	38.0500	38.5500	-3.745%	1,443,716	+12.088%
2025-05-08	41.7500	42.0950	39.6500	40.0500	-10.403%	2,774,693	+7.890%
2025-05-07	44.2000	45.1335	43.4000	44.7000	-2.508%	1,275,106	-3.333%
2025-05-06	47.2000	47.5500	45.6750	45.8500	-1.292%	1,388,458	-5.758%
2025-05-05	46.6000	47.2000	45.9500	46.4500	+5.329%	1,375,062	-6.975%
2025-05-02	44.0000	44.3000	43.1000	44.1000	-0.676%	1,385,951	-2.018%
2025-05-01	44.3500	45.0750	43.3750	44.4000	-5.128%	2,059,423	-2.680%
2025-04-30	46.5000	48.0500	46.4005	46.8000	+2.744%	1,373,808	-7.671%
2025-04-29	46.1500	46.4000	45.4695	45.5500	-1.300%	1,414,034	-5.137%
2025-04-28	45.8000	47.4385	45.7000	46.1500	+1.429%	1,201,288	-6.371%
2025-04-25	46.8000	46.9005	45.0250	45.5000	-3.805%	1,526,822	-5.033%
2025-04-24	48.1000	48.3500	47.2000	47.3000	-0.106%	924,018	-8.647%
2025-04-23	46.9000	49.1150	46.2750	47.3500	-4.440%	1,885,501	-8.743%
2025-04-22	51.8500	52.0500	49.1155	49.5500	-9.249%	1,172,465	-12.795%
2025-04-21	54.9500	56.1750	52.9720	54.6000	-5.862%	1,191,883	-20.861%
2025-04-17	58.3000	59.7495	57.2005	58.0000	-1.277%	647,199	-25.500%
2025-04-16	59.7500	60.3250	57.0500	58.7500	-1.011%	1,002,106	-26.451%
2025-04-15	56.7500	59.4500	55.8960	59.3500	+2.151%	585,053	-27.195%
2025-04-14	57.9500	59.8500	56.7000	58.1000	-2.353%	923,468	-25.628%
2025-04-11	62.5000	63.9000	58.9000	59.5000	-10.795%	1,555,856	-27.378%
2025-04-10	63.6000	68.6000	63.3675	66.7000	+6.720%	1,073,478	-35.217%
2025-04-09	73.4000	73.4250	61.2435	62.5000	-14.676%	1,623,195	-30.864%
2025-04-08	67.0000	74.2500	66.6500	73.2500	+3.242%	1,354,232	-41.010%
2025-04-07	72.5000	74.4500	66.1000	70.9500	+14.343%	2,209,399	-39.098%
2025-04-04	64.3000	65.6750	61.0250	62.0500	-4.831%	2,079,727	-30.363%
2025-04-03	65.3000	66.4000	64.2250	65.2000	+11.263%	1,702,477	-33.727%
2025-04-02	61.8500	62.0500	57.8005	58.6000	-4.560%	1,095,708	-26.263%
2025-04-01	63.4500	65.4000	60.4000	61.4000	-6.260%	1,063,292	-29.625%
2025-03-31	65.3500	66.7000	63.1500	65.5000	+3.231%	1,143,795	-34.031%
2025-03-28	61.1500	63.7840	60.9250	63.4500	+7.816%	1,023,692	-31.899%
2025-03-27	60.0000	60.5500	58.1000	58.8500	-1.175%	732,601	-26.576%
2025-03-26	58.3500	60.5500	57.6500	59.5500	+3.836%	1,147,300	-27.439%
2025-03-25	58.1500	58.8500	57.1685	57.3500	+0.175%	626,258	-24.656%
2025-03-24	58.7500	58.9420	56.5250	57.2500	-10.407%	902,137	-24.524%
2025-03-21	64.3500	65.1000	63.1505	63.9000	+0.630%	815,813	-32.379%
2025-03-20	62.1500	64.3500	60.0000	63.5000	+3.084%	1,069,187	-31.953%
2025-03-19	64.1000	64.6500	60.7000	61.6000	-7.577%	1,501,822	-29.854%
2025-03-18	66.6000	68.6000	66.4000	66.6500	+5.043%	1,140,740	-35.169%
2025-03-17	65.7000	66.4750	63.0000	63.4500	+0.634%	1,380,419	-31.899%
2025-03-14	65.5000	66.7500	61.9500	63.0500	-11.447%	2,102,996	-31.467%
2025-03-13	66.7000	71.6500	66.3500	71.2000	+6.907%	1,683,641	-39.312%
2025-03-12	65.9000	70.5000	65.2500	66.6000	+0.226%	1,170,118	-35.120%
2025-03-11	69.5500	74.1995	65.4750	66.4500	-10.263%	2,215,534	-34.974%
2025-03-10	68.8000	76.5500	68.5005	74.0500	+18.385%	2,635,227	-41.648%
2025-03-07	59.7500	63.3000	57.0250	62.5500	+4.686%	1,590,740	-30.919%
2025-03-06	58.6000	61.5000	56.6910	59.7500	+3.284%	1,668,266	-27.682%
2025-03-05	59.1000	62.2500	57.8500	57.8500	-8.320%	1,258,439	-25.307%
2025-03-04	69.3000	71.4000	60.1250	63.1000	-2.171%	1,757,271	-31.521%
2025-03-03	53.1000	65.9000	52.9500	64.5000	-4.089%	2,122,412	-33.008%
2025-02-28	71.1500	72.5000	65.6500	67.2500	-2.182%	1,494,565	-35.747%
2025-02-27	64.1000	70.0335	63.9500	68.7500	+2.535%	1,322,409	-37.149%
2025-02-26	65.2000	70.1840	61.4005	67.0500	+8.495%	2,199,114	-35.556%
2025-02-25	60.6500	64.7250	60.6500	61.8000	+12.466%	2,434,588	-30.081%
2025-02-24	53.3000	55.3750	52.9000	54.9500	+1.665%	1,210,881	-21.365%
2025-02-21	49.5500	54.1520	49.3250	54.0500	+7.777%	1,198,713	-20.056%
2025-02-20	50.9500	52.1500	49.9000	50.1500	-5.019%	968,553	-13.838%
2025-02-19	52.5500	53.7500	52.1500	52.8000	-4.261%	1,204,476	-18.163%
2025-02-18	52.5500	56.1000	52.5000	55.1500	+6.673%	1,017,449	-21.650%
2025-02-14	52.5000	52.8500	49.8500	51.7000	-2.083%	579,807	-16.422%
2025-02-13	53.2000	54.0325	52.6000	52.8000	+1.441%	664,688	-18.163%
2025-02-12	54.7000	54.9500	51.2560	52.0500	-3.700%	641,756	-16.984%
2025-02-11	52.3500	54.6000	51.8500	54.0500	+4.444%	543,491	-20.056%
2025-02-10	51.4500	52.4000	51.0250	51.7500	-3.361%	455,767	-16.502%
2025-02-07	49.2000	53.7750	48.6570	53.5500	+2.195%	1,030,584	-19.309%
2025-02-06	50.9000	53.6000	50.0550	52.4000	+0.963%	760,360	-17.538%
2025-02-05	50.4000	52.7000	49.8000	51.9000	+3.078%	738,181	-16.744%
2025-02-04	49.9000	51.0870	48.2750	50.3500	+5.005%	1,108,649	-14.181%
2025-02-03	53.9500	54.3790	47.1000	47.9500	+0.419%	1,680,249	-9.885%
2025-01-31	45.0000	47.8380	43.8005	47.7500	+6.585%	962,255	-9.508%
2025-01-30	44.7500	44.9490	43.4000	44.8000	-1.213%	974,138	-3.549%
2025-01-29	47.4000	48.1250	44.8000	45.3500	-5.913%	1,282,741	-4.719%
2025-01-28	47.0000	48.3000	45.8000	48.2000	+0.208%	1,053,237	-10.353%
2025-01-27	48.5500	50.3500	47.3000	48.1000	+6.770%	2,260,495	-10.166%
2025-01-24	44.6500	45.2500	42.9500	45.0500	-3.014%	2,627,536	-4.084%
2025-01-23	47.3500	47.4000	43.4000	46.4500	+2.088%	3,654,521	-6.975%
2025-01-22	45.3500	46.4495	44.8500	45.5000	+3.409%	1,595,006	-5.033%
2025-01-21	44.9500	47.0500	43.0505	44.0000	-2.655%	1,539,027	-1.795%
2025-01-17	47.1500	47.5750	43.9500	45.2000	-8.409%	1,595,940	-4.403%
2025-01-16	50.4500	52.7000	49.2505	49.3500	-2.277%	1,041,916	-12.442%
2025-01-15	51.3000	51.4250	49.0000	50.5000	-6.221%	823,309	-14.436%
2025-01-14	53.3500	55.3000	52.8000	53.8500	-6.266%	888,631	-19.759%
2025-01-13	60.6500	62.6000	57.1000	57.4500	+2.589%	1,201,888	-24.787%
2025-01-10	56.3500	59.1000	54.5500	56.0000	-1.840%	1,095,303	-22.839%
2025-01-08	55.4000	58.7000	54.6500	57.0500	+5.453%	1,147,346	-24.259%
2025-01-07	50.1000	54.6000	49.9495	54.1000	+11.202%	1,368,952	-20.129%
2025-01-06	52.0000	52.2000	48.0990	48.6500	-7.773%	995,234	-11.182%
2025-01-03	54.1000	54.6500	51.9000	52.7500	-2.134%	770,433	-18.085%
2025-01-02	54.8500	55.5500	53.1000	53.9000	-8.721%	1,150,011	-19.833%
2024-12-31	55.9000	59.2500	55.3500	59.0500	+2.251%	1,045,354	-26.825%
2024-12-30	59.5000	61.7250	57.0000	57.7500	+0.348%	1,512,487	-25.177%
2024-12-27	55.2000	59.0500	55.2000	57.5500	+2.493%	1,087,263	-24.917%
2024-12-26	56.0500	56.6500	54.9995	56.1500	+6.648%	879,396	-23.045%
2024-12-24	55.3500	55.6000	52.2500	52.6500	-12.469%	896,670	-17.930%
2024-12-23	57.3000	60.9500	57.1000	60.1500	+7.219%	1,407,312	-28.163%
2024-12-20	57.7000	57.8750	54.4500	56.1000	-0.267%	1,454,616	-22.977%
2024-12-19	49.9500	57.0505	49.4500	56.2500	+8.696%	2,039,751	-23.182%
2024-12-18	48.2000	52.3870	47.8500	51.7500	+11.410%	1,844,983	-16.502%
2024-12-17	45.5500	47.3500	45.0000	46.4500	-1.589%	1,721,766	-6.975%
2024-12-16	48.6500	48.7250	45.1750	47.2000	-8.082%	1,647,257	-8.453%
2024-12-13	52.6000	53.4500	50.9500	51.3500	-3.205%	909,716	-15.852%
2024-12-12	51.6500	53.9290	50.4500	53.0500	+2.314%	897,718	-18.549%
2024-12-11	54.9500	55.1500	51.2500	51.8500	-9.983%	1,365,640	-16.663%
2024-12-10	55.7500	60.2000	55.2995	57.6000	-0.518%	1,360,880	-24.983%
2024-12-09	54.9500	58.0930	53.3500	57.9000	+10.707%	1,173,392	-25.371%
2024-12-06	54.6500	55.4985	51.6500	52.3000	-5.168%	873,331	-17.380%
2024-12-05	50.8500	56.4000	49.8005	55.1500	+0.182%	1,688,681	-21.650%
2024-12-04	58.9000	60.4680	54.6625	55.0500	-7.245%	769,293	-21.508%
2024-12-03	61.2500	61.9000	58.2500	59.3500	+0.338%	677,119	-27.195%
2024-12-02	58.7500	60.5500	56.9500	59.1500	+2.691%	600,170	-26.948%
2024-11-29	57.1500	57.6000	55.3000	57.6000	-0.775%	452,160	-24.983%
2024-11-27	60.9000	61.4500	56.9100	58.0500	-12.509%	1,046,092	-25.564%
2024-11-26	64.7000	66.7500	61.2710	66.3500	+8.681%	976,999	-34.876%
2024-11-25	58.1000	61.8000	58.1000	61.0500	+8.533%	885,021	-29.222%
2024-11-22	58.0500	58.6500	55.6500	56.2500	-2.428%	1,070,426	-23.182%
2024-11-21	58.7000	60.8500	56.2505	57.6500	-7.834%	1,388,621	-25.048%
2024-11-20	62.3000	64.0500	61.3750	62.5500	-3.695%	770,049	-30.919%
2024-11-19	66.2500	66.9500	62.5500	64.9500	-1.888%	709,304	-33.472%
2024-11-18	67.9500	69.1250	64.6485	66.2000	-0.451%	809,496	-34.728%
2024-11-15	70.1500	72.7000	66.3000	66.5000	-9.277%	773,742	-35.023%
2024-11-14	67.1500	73.4000	66.3500	73.3000	+5.165%	1,245,890	-41.050%
2024-11-13	69.1500	70.2000	63.7250	69.7000	-0.286%	1,617,415	-38.006%
2024-11-12	75.7500	77.1975	69.1500	69.9000	-5.732%	935,397	-38.183%
2024-11-11	87.4000	88.0500	72.7000	74.1500	-26.693%	939,231	-41.726%
2024-11-08	102.4500	103.8000	99.3000	101.1500	-0.296%	228,195	-57.281%
2024-11-07	105.5000	106.5500	100.3495	101.4500	-0.976%	237,799	-57.408%
2024-11-06	109.4500	112.2500	101.1000	102.4500	-19.647%	573,855	-57.823%
2024-11-05	127.9500	130.1500	123.1495	127.5000	-6.388%	468,126	-66.110%
2024-11-04	131.3000	136.7500	130.6505	136.2000	+5.910%	302,202	-68.275%
2024-11-01	125.1500	130.2750	119.9000	128.6000	+2.104%	326,779	-66.400%
2024-10-31	119.3000	126.4000	119.0000	125.9500	+5.397%	273,447	-65.693%
2024-10-30	119.7500	121.0500	117.3500	119.5000	+1.876%	220,654	-63.841%
2024-10-29	122.5000	123.4000	113.1500	117.3000	-8.359%	538,465	-63.163%
2024-10-28	131.0000	132.9000	126.6500	128.0000	-8.571%	253,645	-66.242%
2024-10-25	135.1500	143.6000	131.8000	140.0000	+4.400%	292,575	-69.136%
2024-10-24	137.1000	138.0500	133.7500	134.1000	-5.330%	230,277	-67.778%
2024-10-23	141.3000	146.9000	139.9000	141.6500	+2.794%	208,748	-69.495%
2024-10-22	139.1500	141.1480	136.5000	137.8000	+1.101%	154,450	-68.643%
2024-10-21	135.5500	139.7500	135.4635	136.3000	+2.752%	160,675	-68.298%
2024-10-18	135.9500	136.6000	130.8000	132.6500	-5.688%	248,014	-67.426%
2024-10-17	139.6500	141.1750	136.8500	140.6500	+3.116%	176,322	-69.278%
2024-10-16	135.6500	138.9000	133.8500	136.4000	-2.152%	164,021	-68.321%
2024-10-15	144.2500	149.2750	135.1000	139.4000	-3.262%	435,163	-69.003%
2024-10-14	150.4500	150.6000	142.0000	144.1000	-8.797%	227,302	-70.014%
2024-10-11	168.5000	168.5020	156.2000	158.0000	-11.608%	131,601	-72.652%
2024-10-10	170.7500	183.6500	170.7500	178.7500	+4.227%	106,727	-75.827%
2024-10-09	166.5500	172.6500	164.1500	171.5000	+3.971%	84,503	-74.805%
2024-10-08	162.7500	166.9750	159.7000	164.9500	+3.873%	133,220	-73.804%
2024-10-07	160.1000	162.3500	153.1000	158.8000	-3.053%	175,010	-72.790%
2024-10-04	168.6000	173.4000	163.3095	163.8000	-4.767%	118,037	-73.620%
2024-10-03	174.9000	178.5500	171.6500	172.0000	-2.522%	113,206	-74.878%
2024-10-02	173.0000	177.5000	164.6750	176.4500	+4.687%	157,063	-75.511%
2024-10-01	160.2000	171.9000	159.7000	168.5500	+5.674%	216,826	-74.364%
2024-09-30	157.1500	161.5000	156.4500	159.5000	+6.725%	158,883	-72.909%
2024-09-27	149.3000	150.4500	144.7500	149.4500	-2.670%	190,534	-71.087%
2024-09-26	155.2000	156.6755	147.8500	153.5500	-5.011%	220,628	-71.859%
2024-09-25	159.3500	162.4995	157.3000	161.6500	+3.888%	116,098	-73.269%
2024-09-24	160.3500	163.9000	155.2500	155.6000	-3.354%	132,466	-72.230%
2024-09-23	161.1500	162.1500	158.2500	161.0000	-1.499%	94,793	-73.161%
2024-09-20	162.7000	165.5390	159.4520	163.4500	+1.680%	136,764	-73.564%
2024-09-19	160.8000	164.6000	157.2000	160.7500	-10.769%	202,670	-73.120%
2024-09-18	180.9500	185.4280	172.2000	180.1500	-0.332%	170,346	-76.014%
2024-09-17	185.0000	187.7000	170.9500	180.7500	-6.758%	258,739	-76.094%
2024-09-16	190.5000	196.8000	190.4500	193.8500	+5.900%	100,517	-77.710%
2024-09-13	195.6500	196.5995	180.9000	183.0500	-4.313%	110,345	-76.394%
2024-09-12	196.5000	199.1500	190.4752	191.3000	-2.795%	92,581	-77.412%
2024-09-11	202.1000	210.9985	194.2500	196.8000	+1.131%	117,373	-78.044%
2024-09-10	201.5500	204.8000	193.7505	194.6000	-2.700%	98,196	-77.795%
2024-09-09	215.1000	220.6500	199.5000	200.0000	-13.719%	156,451	-78.395%
2024-09-06	206.9500	234.2995	206.5000	231.8000	+9.211%	239,628	-81.359%
2024-09-05	208.2000	214.4925	203.8500	212.2500	+7.089%	170,919	-79.642%
2024-09-04	209.2000	211.9000	195.1500	198.2000	-0.327%	173,368	-78.199%
2024-09-03	191.4000	202.2000	191.3000	198.8500	+2.184%	111,767	-78.270%
2024-08-30	188.7500	200.4500	186.7500	194.6000	+2.099%	120,427	-77.795%
2024-08-29	183.7000	192.5000	177.7500	190.6000	-1.244%	163,171	-77.329%
2024-08-28	186.7500	198.3000	186.0995	193.0000	+10.792%	160,084	-77.611%
2024-08-27	172.9000	177.8995	172.4000	174.2000	+3.938%	113,698	-75.195%
2024-08-26	165.5000	169.1850	164.8005	167.6000	+1.208%	69,172	-74.218%
2024-08-23	182.0500	183.4500	164.8000	165.6000	-11.206%	203,240	-73.907%
2024-08-22	183.5000	187.7500	182.8500	186.5000	+4.219%	47,850	-76.831%
2024-08-21	193.0500	196.7000	178.5040	178.9500	-6.894%	107,368	-75.854%
2024-08-20	185.0000	198.9000	182.5000	192.2000	-1.663%	109,984	-77.518%
2024-08-19	197.1000	201.4500	193.8500	195.4500	+2.383%	61,573	-77.892%
2024-08-16	199.4000	206.3000	190.0000	190.9000	-9.376%	76,119	-77.365%
2024-08-15	196.2000	213.2000	191.7000	210.6500	+6.148%	100,670	-79.487%
2024-08-14	186.4500	199.6265	185.8500	198.4500	+6.722%	96,799	-78.226%
2024-08-13	198.8370	198.9500	181.1500	185.9500	-6.110%	92,525	-76.763%
2024-08-12	194.9000	205.5500	188.1500	198.0500	+5.542%	113,853	-78.182%
2024-08-09	190.1500	195.3500	185.1550	187.6500	-3.991%	131,194	-76.973%
2024-08-08	210.1500	219.5965	192.1775	195.4500	-17.322%	150,401	-77.892%
2024-08-07	216.2500	237.0500	214.8500	236.4000	+7.503%	83,127	-81.722%
2024-08-06	235.9000	242.7000	217.8000	219.9000	-12.460%	125,042	-80.350%
2024-08-05	274.4000	275.5000	239.0975	251.2000	+28.821%	306,591	-82.799%
2024-08-02	181.2000	196.4500	177.3000	195.0000	+2.470%	154,021	-77.841%
2024-08-01	183.7500	196.5500	181.5500	190.3000	+5.958%	126,940	-77.294%
2024-07-31	173.2500	181.0000	171.0500	179.6000	+1.988%	68,250	-75.941%
2024-07-30	172.6500	178.1025	170.8400	176.1000	+4.232%	110,091	-75.463%
2024-07-29	157.3500	173.2000	157.3500	168.9500	+2.363%	122,339	-74.424%
2024-07-26	168.8500	171.9995	164.6680	165.0500	-10.542%	88,232	-73.820%
2024-07-25	186.8000	191.8000	181.7500	184.5000	+3.044%	70,102	-76.580%
2024-07-24	173.1615	179.5500	171.1000	179.0500	-0.306%	47,845	-75.867%
2024-07-23	175.0000	180.1995	170.8500	179.6000	+8.030%	74,036	-75.941%
2024-07-22	170.0000	174.8500	166.0005	166.2500	-2.692%	49,997	-74.009%
2024-07-19	190.9000	190.9595	169.4500	170.8500	-11.797%	107,479	-74.709%
2024-07-18	186.1250	195.8495	185.6000	193.7000	+3.307%	50,014	-77.692%
2024-07-17	187.2500	192.0000	183.0500	187.5000	+1.792%	58,868	-76.955%
2024-07-16	192.6500	197.0085	183.7505	184.2000	-5.320%	77,977	-76.542%
2024-07-15	199.4500	203.1575	190.9970	194.5500	-20.283%	117,595	-77.790%
2024-07-12	242.8000	244.5750	235.9500	244.0500	-0.954%	30,752	-82.295%
2024-07-11	234.2500	247.3950	232.1000	246.4000	+0.163%	45,432	-82.463%
2024-07-10	240.5500	246.6000	240.5000	246.0000	+1.842%	57,585	-82.435%
2024-07-09	247.4000	249.7500	238.2000	241.5505	-5.070%	32,999	-82.111%
2024-07-08	248.2500	268.1995	245.9500	254.4500	+0.098%	39,855	-83.018%
2024-07-05	261.6500	262.7000	250.3250	254.2000	+13.507%	114,991	-83.002%
2024-07-03	225.0000	227.9500	223.0000	223.9500	+4.527%	51,155	-80.706%
2024-07-02	208.0500	215.1495	206.1500	214.2500	+4.487%	32,995	-79.832%
2024-07-01	208.2000	210.9500	200.1000	205.0500	-11.215%	52,259	-78.927%
2024-06-28	219.8500	230.9500	217.0000	230.9500	+5.073%	28,818	-81.290%
2024-06-27	218.5500	220.1000	212.4000	219.8000	-1.677%	25,044	-80.341%
2024-06-26	218.9000	224.9000	215.6500	223.5500	+3.519%	21,342	-80.671%
2024-06-25	222.0500	224.0000	212.7000	215.9500	-9.169%	96,906	-79.991%
2024-06-24	225.0000	239.5750	222.6500	237.7500	+15.329%	80,866	-81.825%
2024-06-21	209.8000	211.7000	205.0000	206.1500	+2.639%	27,718	-79.040%
2024-06-20	198.6500	204.3000	197.8500	200.8500	-1.977%	34,177	-78.486%
2024-06-18	202.4500	207.2000	199.2500	204.9000	+6.886%	56,009	-78.912%
2024-06-17	199.2500	201.8000	187.8000	191.7000	-3.523%	71,630	-77.460%
2024-06-14	188.1500	201.6000	188.0000	198.7000	+3.301%	57,228	-78.254%
2024-06-13	184.6000	194.6000	182.6000	192.3500	+3.026%	86,992	-77.536%
2024-06-12	176.9500	188.3500	172.6000	186.7000	-0.559%	70,430	-76.856%
2024-06-11	188.5000	194.6500	186.3500	187.7500	+5.924%	74,447	-76.985%
2024-06-10	178.3355	178.5000	173.0000	177.2500	-0.365%	42,188	-75.622%
2024-06-07	167.1500	182.6500	166.0000	177.9000	+3.521%	64,411	-75.711%

.dark-mode .Y52Dtm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y52Dtm{ color: #333333; background-color: white; border: 2px solid #333333; }SBITProShares UltraShort Bitcoin ETFstock NYSE ETF

SBIT
ProShares UltraShort Bitcoin ETF
stock NYSE ETF