ProShares Trust (SBIT) Historical Stock Data
46.32 ↑0.00 (0.00%)
As of May 17, 2024, 12:04pm EST.
Historical Data
In the past 30 trading days, SBIT is up 0.12% a day on average. There have been 20 days where ProShares Trust closed green and 10 days where SBIT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 47.94 | 46.32 | ↓$1.62 (-3.38%) | 46.09 | 47.94 | 317.90K |
| 2006-12-08 | 27.60 | 27.50 | ↓$0.10 (-0.36%) | 27.25 | 27.80 | 140.47K |
| 2006-12-07 | 27.80 | 27.52 | ↓$0.28 (-1.01%) | 27.52 | 27.81 | 14.82K |
| 2006-12-06 | 27.61 | 27.62 | ↑$0.01 (0.04%) | 27.61 | 27.75 | 16.63K |
| 2006-12-05 | 28.25 | 27.72 | ↓$0.53 (-1.88%) | 27.72 | 28.29 | 11.46K |
| 2006-12-04 | 27.39 | 28.01 | ↑$0.62 (2.26%) | 27.39 | 28.25 | 35.93K |
| 2006-12-01 | 27.20 | 27.33 | ↑$0.13 (0.48%) | 27.18 | 27.44 | 24.83K |
| 2006-11-30 | 27.34 | 27.39 | ↑$0.05 (0.18%) | 27.26 | 27.51 | 28.69K |
| 2006-11-29 | 27.29 | 27.39 | ↑$0.10 (0.37%) | 27.16 | 27.43 | 42.97K |
| 2006-11-28 | 27.24 | 27.23 | ↓$0.01 (-0.04%) | 27.12 | 27.35 | 11.40K |
| 2006-11-27 | 27.47 | 27.32 | ↓$0.15 (-0.55%) | 27.19 | 27.55 | 22.76K |
| 2006-11-24 | 27.31 | 27.62 | ↑$0.31 (1.14%) | 27.31 | 27.63 | 3.18K |
| 2006-11-22 | 27.54 | 27.59 | ↑$0.05 (0.18%) | 27.50 | 27.65 | 7.92K |
| 2006-11-21 | 27.58 | 27.61 | ↑$0.03 (0.11%) | 27.45 | 27.61 | 21.86K |
| 2006-11-20 | 27.41 | 27.65 | ↑$0.24 (0.88%) | 27.41 | 27.65 | 31.38K |
| 2006-11-17 | 27.27 | 27.58 | ↑$0.31 (1.14%) | 27.27 | 27.58 | 58.66K |
| 2006-11-16 | 27.25 | 27.31 | ↑$0.06 (0.22%) | 27.22 | 27.38 | 47.32K |
| 2006-11-15 | 27.13 | 27.25 | ↑$0.12 (0.44%) | 27.11 | 27.26 | 28.15K |
| 2006-11-14 | 26.93 | 27.20 | ↑$0.27 (1.00%) | 26.93 | 27.22 | 29.37K |
| 2006-11-13 | 26.85 | 26.92 | ↑$0.07 (0.26%) | 26.85 | 27.06 | 11.66K |
| 2006-11-10 | 26.95 | 26.90 | ↓$0.05 (-0.19%) | 26.88 | 27.04 | 28.82K |
| 2006-11-09 | 27.12 | 27.03 | ↓$0.09 (-0.33%) | 26.91 | 27.12 | 18.56K |
| 2006-11-08 | 26.76 | 27.10 | ↑$0.34 (1.27%) | 26.69 | 27.10 | 19.06K |
| 2006-11-07 | 27.04 | 27.00 | ↓$0.04 (-0.15%) | 26.77 | 27.22 | 141.88K |
| 2006-11-06 | 27.03 | 27.06 | ↑$0.03 (0.11%) | 26.90 | 27.15 | 75.61K |
| 2006-11-03 | 26.92 | 26.98 | ↑$0.06 (0.22%) | 26.88 | 27.03 | 33.31K |
| 2006-11-02 | 26.84 | 26.86 | ↑$0.02 (0.07%) | 26.70 | 26.94 | 39.39K |
| 2006-11-01 | 27.15 | 27.05 | ↓$0.10 (-0.37%) | 26.97 | 27.21 | 124.67K |
| 2006-10-31 | 26.75 | 27.15 | ↑$0.40 (1.50%) | 26.75 | 27.28 | 14.69K |
| 2006-10-30 | 27.28 | 27.29 | ↑$0.01 (0.04%) | 27.16 | 27.39 | 10.31K |
Create an account or log in to view more rows.
$SBIT Very bullish action
$SBIT LOADING UP HERE!