Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Basic Materials Short Proshares (NY: SBM )

46.38 UNCHANGED
Last Price Updated: 8:00 PM EDT, May 2, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 48.40 48.52 47.94 48.20 10,359 +0.38(+0.79%)
Feb 25, 2022 48.68 48.68 47.82 47.82 5,720 -1.95(-3.92%)
Feb 24, 2022 50.55 50.81 49.77 49.77 6,541 +0.07(+0.15%)
Feb 23, 2022 49.33 49.70 48.89 49.70 4,612 +0.50(+1.01%)
Feb 22, 2022 48.74 49.43 48.50 49.20 5,133 +0.72(+1.49%)
Feb 18, 2022 48.48 0 +0.14(+0.30%)
Feb 17, 2022 47.95 48.33 47.86 48.33 3,235 +0.84(+1.76%)
Feb 16, 2022 47.47 47.63 47.45 47.50 7,005 -0.47(-0.98%)
Feb 15, 2022 48.66 48.66 47.96 47.96 2,518 -0.98(-2.00%)
Feb 14, 2022 48.94 48.94 48.94 48.94 2,684 +0.55(+1.14%)
Feb 11, 2022 47.93 48.59 47.93 48.39 7,484 +0.47(+0.98%)
Feb 10, 2022 46.73 47.92 46.73 47.92 2,016 +0.22(+0.45%)
Feb 09, 2022 47.71 47.71 47.71 47.71 81 -1.14(-2.33%)
Feb 08, 2022 48.94 48.94 48.85 48.85 411 -0.96(-1.93%)
Feb 07, 2022 49.81 49.81 49.81 49.81 3,584 +0.34(+0.68%)
Feb 04, 2022 49.40 49.72 49.24 49.47 1,616 +0.66(+1.34%)
Feb 03, 2022 48.15 48.81 48.81 1,309 +0.71(+1.49%)
Feb 02, 2022 47.93 48.10 47.93 48.10 250 -0.31(-0.64%)
Feb 01, 2022 48.88 48.88 48.41 48.41 1,786 -1.00(-2.02%)
Jan 31, 2022 49.87 49.41 49.41 1,506 -0.81(-1.62%)
Jan 28, 2022 49.23 51.11 49.23 50.22 3,852 -0.07(-0.14%)
Jan 27, 2022 50.39 50.72 50.26 50.29 6,284 -0.09(-0.17%)
Jan 26, 2022 49.41 50.38 49.41 50.38 3,844 +0.64(+1.28%)
Jan 25, 2022 50.66 50.66 49.62 49.74 10,867 +0.25(+0.51%)
Jan 24, 2022 51.01 51.35 49.49 49.49 10,579 +0.09(+0.18%)
Jan 21, 2022 49.22 49.45 48.57 49.41 1,439 +1.35(+2.82%)
Jan 20, 2022 47.28 48.05 47.20 48.05 4,554 +0.79(+1.67%)
Jan 19, 2022 47.25 47.27 46.76 47.26 13,356 +0.12(+0.25%)
Jan 18, 2022 46.78 47.24 46.78 47.14 3,008 +0.80(+1.73%)
Jan 14, 2022 46.34 0 +0.19(+0.41%)
Jan 13, 2022 45.16 46.18 45.16 46.15 8,205 +37.01(+405.10%)
Jan 12, 2022 9.150 9.190 9.136 9.136 637 -0.14(-1.46%)
Jan 11, 2022 9.350 9.350 9.272 9.272 100 -0.13(-1.36%)
Jan 10, 2022 9.440 9.440 9.400 9.400 636 +0.12(+1.24%)
Jan 07, 2022 9.290 9.340 9.285 9.285 900 -0.04(-0.40%)
Jan 06, 2022 9.260 9.322 9.260 9.322 1,464 +0.14(+1.51%)
Jan 05, 2022 9.010 9.183 9.010 9.183 705 -0.01(-0.09%)
Jan 04, 2022 9.180 9.192 9.160 9.192 1,210 -0.13(-1.40%)
Jan 03, 2022 9.250 9.322 9.250 9.322 1,728 +0.09(+0.97%)
Dec 31, 2021 9.233 9.233 9.233 9.233 145 -0.05(-0.50%)
Dec 30, 2021 9.180 9.279 9.180 9.279 656 +0.04(+0.39%)
Dec 29, 2021 9.290 9.290 9.243 9.243 239 -0.03(-0.34%)
Dec 28, 2021 9.290 9.290 9.270 9.275 2,565 -0.05(-0.54%)
Dec 27, 2021 9.326 9.326 9.326 9.326 86 -0.12(-1.31%)
Dec 23, 2021 9.460 9.460 9.430 9.450 2,246 -0.13(-1.35%)
Dec 22, 2021 9.590 9.600 9.579 9.579 2,373 -0.09(-0.94%)
Dec 21, 2021 9.710 9.710 9.670 9.670 337 -0.15(-1.54%)
Dec 20, 2021 9.935 9.935 9.820 9.821 10,700 +0.18(+1.90%)
Dec 17, 2021 9.620 9.638 9.550 9.638 4,028 +0.11(+1.19%)
Dec 16, 2021 9.600 9.600 9.460 9.525 7,436 -0.16(-1.65%)
Dec 15, 2021 9.830 9.840 9.685 9.685 2,400 +0.00(+0.02%)
Dec 14, 2021 9.726 9.726 9.670 9.683 547 +0.00(+0.04%)
Dec 13, 2021 9.670 9.700 9.640 9.680 3,833 +0.07(+0.73%)
Dec 10, 2021 9.620 9.620 9.600 9.610 7,211 -0.02(-0.25%)
Dec 09, 2021 9.630 9.640 9.610 9.634 2,282 +0.05(+0.56%)
Dec 08, 2021 9.580 9.580 9.580 9.580 200 -0.06(-0.57%)
Dec 07, 2021 9.590 9.710 9.570 9.635 3,802 -0.19(-1.91%)
Dec 06, 2021 9.830 9.840 9.770 9.823 7,342 -0.17(-1.72%)
Dec 03, 2021 9.950 10.07 9.950 9.995 8,873 +0.01(+0.14%)
Dec 02, 2021 9.960 9.981 9.960 9.981 212 -0.16(-1.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.