ProShares Short SmallCap600 (SBB) Historical Stock Data
16.22 ↓0.11 (-0.67%)
As of May 3, 2024, 11:09am EST.
Historical Data
In the past 30 trading days, SBB is up 0.05% a day on average. There have been 14 days where ProShares Short SmallCap600 closed green and 16 days where SBB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 16.37 | 16.33 | ↓$0.04 (-0.25%) | 16.33 | 16.37 | 176 |
| 2024-05-01 | 16.60 | 16.56 | ↓$0.04 (-0.25%) | 16.50 | 16.60 | 1.65K |
| 2024-04-30 | 16.52 | 16.61 | ↑$0.09 (0.55%) | 16.52 | 16.61 | 861 |
| 2024-04-29 | 16.48 | 16.30 | ↓$0.18 (-1.06%) | 16.28 | 16.48 | 3.78K |
| 2024-04-26 | 16.35 | 16.39 | ↑$0.04 (0.27%) | 16.34 | 16.39 | 4.46K |
| 2024-04-25 | 16.60 | 16.50 | ↓$0.10 (-0.60%) | 16.50 | 16.65 | 1.94K |
| 2024-04-24 | 16.32 | 16.37 | ↑$0.05 (0.31%) | 16.32 | 16.50 | 4.46K |
| 2024-04-23 | 16.58 | 16.35 | ↓$0.23 (-1.38%) | 16.28 | 16.58 | 2.22K |
| 2024-04-22 | 16.78 | 16.65 | ↓$0.13 (-0.75%) | 16.55 | 16.78 | 4.32K |
| 2024-04-19 | 16.80 | 16.78 | ↓$0.01 (-0.08%) | 16.78 | 16.90 | 2.73K |
| 2024-04-18 | 16.98 | 16.94 | ↓$0.04 (-0.25%) | 16.77 | 16.98 | 3.25K |
| 2024-04-17 | 16.83 | 16.93 | ↑$0.10 (0.57%) | 16.75 | 16.93 | 2.73K |
| 2024-04-16 | 16.90 | 16.78 | ↓$0.12 (-0.69%) | 16.78 | 16.94 | 10.23K |
| 2024-04-15 | 16.41 | 16.68 | ↑$0.27 (1.65%) | 16.41 | 16.75 | 2.58K |
| 2024-04-12 | 16.34 | 16.55 | ↑$0.21 (1.26%) | 16.34 | 16.62 | 2.08K |
| 2024-04-11 | 16.35 | 16.30 | ↓$0.06 (-0.35%) | 16.30 | 16.45 | 2.41K |
| 2024-04-10 | 16.31 | 16.36 | ↑$0.05 (0.30%) | 16.29 | 16.44 | 3.49K |
| 2024-04-09 | 15.84 | 15.89 | ↑$0.05 (0.33%) | 15.84 | 15.89 | 472 |
| 2024-04-08 | 15.97 | 15.95 | ↓$0.02 (-0.12%) | 15.95 | 15.97 | 209 |
| 2024-04-05 | 16.12 | 16.05 | ↓$0.07 (-0.41%) | 16.05 | 16.12 | 285 |
| 2024-04-04 | 15.86 | 16.10 | ↑$0.24 (1.50%) | 15.80 | 16.10 | 17.97K |
| 2024-04-03 | 15.98 | 15.99 | ↑$0.01 (0.05%) | 15.98 | 15.99 | 220 |
| 2024-04-02 | 16.02 | 16.08 | ↑$0.07 (0.43%) | 16.02 | 16.17 | 3.25K |
| 2024-04-01 | 15.81 | 15.80 | ↓$0.01 (-0.09%) | 15.78 | 15.81 | 430 |
| 2024-03-28 | 15.64 | 15.71 | ↑$0.07 (0.45%) | 15.59 | 15.71 | 23.42K |
| 2024-03-27 | 15.83 | 15.73 | ↓$0.10 (-0.63%) | 15.73 | 15.85 | 3.57K |
| 2024-03-26 | 16.09 | 16.09 | ↑$0.00 (0.00%) | 16.09 | 16.09 | 182 |
| 2024-03-25 | 16.05 | 16.03 | ↓$0.02 (-0.12%) | 15.94 | 16.05 | 2.77K |
| 2024-03-22 | 15.72 | 15.99 | ↑$0.27 (1.72%) | 15.72 | 15.99 | 2.97K |
| 2024-03-21 | 15.90 | 15.77 | ↓$0.13 (-0.79%) | 15.71 | 15.90 | 65.11K |
Create an account or log in to view more rows.
$SBB Guys when can we expect that 30% drop?
$SBB Futes looking great
$SBB buying time
added
$SBB hold
$SBB it begins tomorrow
$SBB the end is near
$SBB Buy the dip.
$SBB the bulls in here
$SBB im in.
$SBB already bouncing back.