Proshares Ultrashort Bitcoin ETF (SBIT) Historical Stock Data
43.32 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SBIT is up 1.08% a day on average. There have been 18 days where Proshares Ultrashort Bitcoin ETF closed green and 12 days where SBIT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 43.27 | 43.32 | ↑$0.05 (0.12%) | 41.79 | 44.60 | 3.36M |
| 2025-12-18 | 43.78 | 47.10 | ↑$3.32 (7.58%) | 42.00 | 47.27 | 3.85M |
| 2025-12-17 | 43.78 | 45.69 | ↑$1.91 (4.36%) | 41.19 | 46.23 | 4.38M |
| 2025-12-16 | 44.65 | 43.91 | ↓$0.74 (-1.66%) | 43.29 | 44.75 | 1.86M |
| 2025-12-15 | 42.45 | 45.91 | ↑$3.46 (8.15%) | 42.04 | 46.47 | 3.20M |
| 2025-12-12 | 40.03 | 41.69 | ↑$1.66 (4.15%) | 39.53 | 42.42 | 2.73M |
| 2025-12-11 | 41.66 | 40.27 | ↓$1.39 (-3.34%) | 40.27 | 42.50 | 2.88M |
| 2025-12-10 | 40.09 | 39.71 | ↓$0.38 (-0.95%) | 37.95 | 40.47 | 2.33M |
| 2025-12-09 | 41.73 | 39.18 | ↓$2.55 (-6.11%) | 37.74 | 42.01 | 4.11M |
| 2025-12-08 | 40.72 | 41.32 | ↑$0.60 (1.47%) | 40.37 | 42.40 | 2.15M |
| 2025-12-05 | 41.67 | 42.60 | ↑$0.93 (2.23%) | 40.75 | 43.65 | 3.09M |
| 2025-12-04 | 39.60 | 39.83 | ↑$0.23 (0.58%) | 39.23 | 41.24 | 2.30M |
| 2025-12-03 | 39.79 | 39.50 | ↓$0.29 (-0.73%) | 38.82 | 40.55 | 2.18M |
| 2025-12-02 | 43.80 | 41.16 | ↓$2.64 (-6.03%) | 39.80 | 44.10 | 4.10M |
| 2025-12-01 | 46.60 | 47.32 | ↑$0.72 (1.55%) | 46.20 | 48.93 | 3.43M |
| 2025-11-28 | 40.18 | 42.39 | ↑$2.21 (5.50%) | 40.04 | 42.85 | 2.11M |
| 2025-11-26 | 46.01 | 43.20 | ↓$2.81 (-6.11%) | 42.62 | 46.54 | 2.35M |
| 2025-11-25 | 46.12 | 45.82 | ↓$0.30 (-0.65%) | 45.10 | 47.12 | 2.76M |
| 2025-11-24 | 47.83 | 44.10 | ↓$3.73 (-7.80%) | 43.98 | 48.70 | 3.51M |
| 2025-11-21 | 50.33 | 49.39 | ↓$0.94 (-1.87%) | 48.23 | 51.89 | 4.65M |
| 2025-11-20 | 42.38 | 47.36 | ↑$4.98 (11.75%) | 42.22 | 47.77 | 5.26M |
| 2025-11-19 | 42.84 | 44.27 | ↑$1.43 (3.34%) | 41.71 | 45.16 | 3.19M |
| 2025-11-18 | 42.32 | 41.36 | ↓$0.96 (-2.27%) | 40.37 | 43.02 | 3.13M |
| 2025-11-17 | 40.28 | 42.17 | ↑$1.90 (4.71%) | 38.73 | 42.76 | 3.24M |
| 2025-11-14 | 39.29 | 40.07 | ↑$0.78 (1.99%) | 37.70 | 40.24 | 3.33M |
| 2025-11-13 | 34.24 | 37.28 | ↑$3.04 (8.88%) | 33.53 | 37.36 | 3.24M |
| 2025-11-12 | 32.60 | 34.82 | ↑$2.22 (6.81%) | 32.58 | 35.31 | 2.13M |
| 2025-11-11 | 32.91 | 33.98 | ↑$1.07 (3.25%) | 32.85 | 34.04 | 1.15M |
| 2025-11-10 | 31.87 | 32.02 | ↑$0.15 (0.47%) | 31.80 | 32.90 | 1.45M |
| 2025-11-07 | 35.88 | 33.41 | ↓$2.47 (-6.88%) | 33.35 | 36.50 | 2.62M |
Create an account or log in to view more rows.
$SBIT buy buy buy!!
$SBIT buy and HODL
$SBIT warming up
$SBIT when is earnings
$SBIT don’t be boring today beast
$SBIT The United States stock market is going to crash.
$SBIT the catalyst we need !
$SBIT just bought a half position.
$SBIT Bull flag forming?
$SBIT keep it going