ProShares Short Basic Materials (SBM) Historical Stock Data
49.04 ↑2.66 (5.74%)
As of March 1, 2022, 3:18pm EST.
Historical Data
In the past 30 trading days, SBM is up 0.11% a day on average. There have been 19 days where ProShares Short Basic Materials closed green and 11 days where SBM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-02 | 46.10 | 46.38 | ↑$0.28 (0.60%) | 46.10 | 47.21 | 1.53K |
| 2022-04-29 | 46.35 | 46.35 | ↑$0.00 (0.00%) | 46.35 | 46.35 | 4 |
| 2022-04-28 | 45.50 | 45.44 | ↓$0.06 (-0.13%) | 45.40 | 45.53 | 1.24K |
| 2022-04-27 | 45.99 | 46.11 | ↑$0.12 (0.26%) | 45.99 | 46.11 | 106 |
| 2022-04-26 | 46.12 | 46.69 | ↑$0.57 (1.23%) | 46.12 | 46.69 | 126 |
| 2022-04-25 | 45.43 | 45.43 | ↑$0.00 (0.00%) | 45.43 | 45.43 | 216 |
| 2022-04-22 | 44.29 | 45.43 | ↑$1.14 (2.57%) | 44.29 | 45.43 | 306 |
| 2022-04-21 | 43.83 | 43.83 | ↓$0.00 (0.00%) | 43.83 | 43.83 | 216 |
| 2022-04-20 | 42.85 | 42.85 | ↑$0.00 (0.00%) | 42.85 | 42.85 | 39 |
| 2022-04-19 | 43.03 | 43.02 | ↓$0.01 (-0.03%) | 43.02 | 43.03 | 100 |
| 2022-04-18 | 43.36 | 43.36 | ↓$0.00 (0.00%) | 42.97 | 43.40 | 4.55K |
| 2022-04-14 | 43.49 | 43.49 | ↑$0.00 (0.00%) | 43.49 | 43.49 | 101 |
| 2022-04-13 | 43.44 | 43.44 | ↑$0.00 (0.00%) | 43.44 | 43.44 | 101 |
| 2022-04-12 | 44.27 | 44.27 | ↑$0.00 (0.00%) | 44.27 | 44.27 | 4 |
| 2022-04-11 | 44.41 | 44.41 | ↑$0.00 (0.00%) | 44.41 | 44.41 | 20 |
| 2022-04-08 | 44.21 | 44.21 | ↑$0.00 (0.00%) | 44.21 | 44.21 | 229 |
| 2022-04-07 | 44.35 | 44.35 | ↑$0.00 (0.00%) | 44.35 | 44.35 | 79 |
| 2022-04-06 | 44.76 | 44.71 | ↓$0.05 (-0.11%) | 44.71 | 44.76 | 2.42K |
| 2022-04-05 | 44.14 | 44.14 | ↑$0.00 (0.00%) | 44.14 | 44.14 | 71 |
| 2022-04-04 | 43.68 | 43.65 | ↓$0.03 (-0.07%) | 43.65 | 43.68 | 514 |
| 2022-04-01 | 43.96 | 43.60 | ↓$0.36 (-0.82%) | 43.60 | 43.96 | 254 |
| 2022-03-31 | 43.55 | 44.08 | ↑$0.53 (1.22%) | 43.48 | 44.08 | 2.11K |
| 2022-03-30 | 43.56 | 43.65 | ↑$0.09 (0.20%) | 43.41 | 43.79 | 4.81K |
| 2022-03-29 | 43.61 | 43.61 | ↑$0.00 (0.00%) | 43.61 | 43.61 | 2.39K |
| 2022-03-28 | 44.22 | 43.85 | ↓$0.37 (-0.83%) | 43.85 | 44.22 | 2.26K |
| 2022-03-25 | 43.69 | 43.53 | ↓$0.16 (-0.36%) | 43.53 | 43.69 | 0.98K |
| 2022-03-24 | 44.18 | 43.88 | ↓$0.30 (-0.68%) | 43.88 | 44.18 | 1.93K |
| 2022-03-23 | 44.71 | 44.90 | ↑$0.19 (0.42%) | 44.71 | 44.90 | 4.47K |
| 2022-03-22 | 45.01 | 45.01 | ↑$0.00 (0.00%) | 45.01 | 45.01 | 201 |
| 2022-03-21 | 45.25 | 45.18 | ↓$0.07 (-0.16%) | 45.18 | 45.26 | 2.25K |
Create an account or log in to view more rows.
$SBM I already know
tomorrow the bulls going to say "next week" just like every week.
$SBM what happened?
$SBM make it rain
let’s see some green
$SBM cup and handle dont play
$SBM Holding.
$SBM let’s go!! Squeeze time
$SBM Up! Up! Up! Up! Up! Up! Up!
$SBM we just getting started
$SBM the trend is your friend
until the end.
$SBM this stock has me so excited i cant sleep!!