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 (%)
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%)
Dec 01, 2021 9.820 10.14 9.790 10.14 11,641 +0.10(+0.97%)
Nov 30, 2021 9.840 10.05 9.840 10.04 4,189 +0.29(+2.93%)
Nov 29, 2021 9.810 9.810 9.755 9.755 326 -0.03(-0.34%)
Nov 26, 2021 9.850 9.870 9.788 9.788 719 +0.21(+2.17%)
Nov 24, 2021 9.560 9.581 9.560 9.581 171 +0.07(+0.74%)
Nov 23, 2021 9.460 9.540 9.460 9.510 1,291 -0.00(-0.05%)
Nov 22, 2021 9.450 9.515 9.430 9.515 1,414 -0.05(-0.47%)
Nov 19, 2021 9.570 9.580 9.510 9.560 1,018 +0.01(+0.10%)
Nov 18, 2021 9.540 9.550 9.550 9.550 128 +0.04(+0.46%)
Nov 17, 2021 9.470 9.520 9.470 9.507 1,238 +0.04(+0.47%)
Nov 16, 2021 9.420 9.462 9.410 9.462 954 +0.06(+0.61%)
Nov 15, 2021 9.405 9.405 9.405 9.405 0 +0.06(+0.69%)
Nov 12, 2021 9.340 9.340 9.340 9.340 100 -0.06(-0.65%)
Nov 11, 2021 9.410 9.410 9.370 9.401 1,509 -0.12(-1.26%)
Nov 10, 2021 9.521 9.521 9.521 9.521 0 +0.07(+0.69%)
Nov 09, 2021 9.520 9.520 9.455 9.455 1,210 -0.02(-0.26%)
Nov 08, 2021 9.510 9.510 9.450 9.480 3,681 -0.11(-1.16%)
Nov 05, 2021 9.590 9.620 9.580 9.592 7,250 -0.12(-1.21%)
Nov 04, 2021 9.660 9.730 9.660 9.709 1,070 +0.02(+0.17%)
Nov 03, 2021 9.693 9.693 9.693 9.693 38 -0.13(-1.29%)
Nov 02, 2021 9.900 9.910 9.820 9.820 1,997 -0.10(-0.99%)
Nov 01, 2021 9.940 9.940 9.880 9.918 2,266 -0.04(-0.44%)
Oct 29, 2021 10.00 10.00 9.962 9.962 618 +0.02(+0.22%)
Oct 28, 2021 9.960 9.960 9.930 9.941 2,600 -0.09(-0.86%)
Oct 27, 2021 9.920 10.03 9.900 10.03 11,386 +0.19(+1.95%)
Oct 26, 2021 9.840 9.835 2,118 -0.01(-0.08%)
Oct 25, 2021 9.815 9.842 9.815 9.842 5,818 -0.14(-1.38%)
Oct 22, 2021 9.964 9.980 9.964 9.980 106 -0.01(-0.11%)
Oct 21, 2021 10.08 10.08 9.990 9.991 3,421 +0.05(+0.51%)
Oct 20, 2021 9.920 9.940 9.920 9.940 439 -0.06(-0.59%)
Oct 19, 2021 10.04 10.04 9.980 9.999 14,487 -0.03(-0.33%)
Oct 18, 2021 10.03 10.03 10.03 10.03 343 -0.02(-0.16%)
Oct 15, 2021 10.05 10.08 9.970 10.05 47,558 -0.06(-0.61%)
Oct 14, 2021 10.06 10.23 10.06 10.11 53,217 -0.26(-2.46%)
Oct 13, 2021 10.47 10.47 10.34 10.37 5,240 -0.11(-1.03%)
Oct 12, 2021 10.43 10.47 10.43 10.47 1,000 -0.01(-0.06%)
Oct 11, 2021 10.33 10.48 10.33 10.48 8,279 -0.03(-0.29%)
Oct 08, 2021 10.42 10.54 10.42 10.51 22,464 +0.03(+0.25%)
Oct 07, 2021 10.38 10.48 10.38 10.48 1,105 -0.18(-1.69%)
Oct 06, 2021 10.80 10.80 10.66 10.66 2,713 +0.08(+0.73%)
Oct 05, 2021 10.60 10.61 10.59 10.59 2,928 -0.09(-0.87%)
Oct 04, 2021 10.56 10.71 10.56 10.68 6,679 +0.05(+0.43%)
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.