Proshares Ultrashort Bitcoin ETF (SBIT) Historical Stock Data
28.39 ↓2.59 (-8.36%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SBIT is down -0.03% a day on average. There have been 16 days where Proshares Ultrashort Bitcoin ETF closed green and 14 days where SBIT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | 28.68 | 28.39 | ↓$0.29 (-1.01%) | 28.38 | 29.22 | 1.87M |
| 2025-07-10 | 32.32 | 30.98 | ↓$1.34 (-4.15%) | 30.67 | 32.59 | 1.92M |
| 2025-07-09 | 33.28 | 31.88 | ↓$1.40 (-4.21%) | 31.70 | 33.96 | 1.42M |
| 2025-07-08 | 33.68 | 33.76 | ↑$0.08 (0.24%) | 33.48 | 34.21 | 663.85K |
| 2025-07-07 | 33.94 | 34.20 | ↑$0.26 (0.77%) | 33.81 | 34.57 | 794.75K |
| 2025-07-03 | 33.34 | 33.34 | ↑$0.00 (0.00%) | 32.56 | 33.52 | 0.90M |
| 2025-07-02 | 34.68 | 33.10 | ↓$1.58 (-4.56%) | 33.02 | 34.75 | 1.55M |
| 2025-07-01 | 35.32 | 36.19 | ↑$0.87 (2.46%) | 34.97 | 36.20 | 750.02K |
| 2025-06-30 | 34.51 | 34.62 | ↑$0.11 (0.32%) | 34.50 | 35.29 | 705.12K |
| 2025-06-27 | 35.19 | 35.13 | ↓$0.06 (-0.17%) | 34.54 | 35.38 | 756.11K |
| 2025-06-26 | 34.88 | 34.64 | ↓$0.24 (-0.69%) | 34.48 | 35.23 | 594.46K |
| 2025-06-25 | 34.41 | 34.47 | ↑$0.06 (0.17%) | 34.21 | 35.14 | 717.17K |
| 2025-06-24 | 36.30 | 35.92 | ↓$0.38 (-1.05%) | 35.41 | 36.54 | 883.47K |
| 2025-06-23 | 39.22 | 37.72 | ↓$1.50 (-3.82%) | 37.59 | 40.31 | 1.53M |
| 2025-06-20 | 35.60 | 37.62 | ↑$2.02 (5.67%) | 35.59 | 38.32 | 1.25M |
| 2025-06-18 | 37.16 | 37.24 | ↑$0.08 (0.22%) | 36.16 | 37.42 | 0.97M |
| 2025-06-17 | 35.97 | 36.58 | ↑$0.61 (1.70%) | 35.92 | 37.45 | 1.44M |
| 2025-06-16 | 35.47 | 34.07 | ↓$1.40 (-3.95%) | 33.88 | 35.60 | 826.85K |
| 2025-06-13 | 36.70 | 36.53 | ↓$0.17 (-0.46%) | 35.89 | 37.22 | 1.32M |
| 2025-06-12 | 35.37 | 35.38 | ↑$0.01 (0.03%) | 34.37 | 35.58 | 653.54K |
| 2025-06-11 | 6.71 | 6.84 | ↑$0.13 (1.94%) | 6.62 | 6.88 | 9.73M |
| 2025-06-10 | 6.72 | 6.74 | ↑$0.02 (0.30%) | 6.62 | 6.89 | 10.10M |
| 2025-06-09 | 6.99 | 6.84 | ↓$0.15 (-2.15%) | 6.82 | 7.08 | 10.02M |
| 2025-06-06 | 7.52 | 7.46 | ↓$0.06 (-0.80%) | 7.28 | 7.52 | 7.61M |
| 2025-06-05 | 7.28 | 7.83 | ↑$0.55 (7.55%) | 7.27 | 7.88 | 9.86M |
| 2025-06-04 | 7.40 | 7.41 | ↑$0.01 (0.14%) | 7.31 | 7.52 | 7.19M |
| 2025-06-03 | 7.32 | 7.21 | ↓$0.11 (-1.50%) | 7.12 | 7.39 | 9.13M |
| 2025-06-02 | 7.54 | 7.46 | ↓$0.08 (-1.06%) | 7.43 | 7.60 | 7.78M |
| 2025-05-30 | 7.29 | 7.44 | ↑$0.15 (2.06%) | 7.25 | 7.59 | 9.74M |
| 2025-05-29 | 6.94 | 7.30 | ↑$0.36 (5.19%) | 6.93 | 7.32 | 11.04M |
Create an account or log in to view more rows.
$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
$SBIT recovery hasn’t even started yet.. imo
$SBIT Very bullish action
$SBIT LOADING UP HERE!