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

ProShares Trust ProShares UltraShort Bitcoin ETF (NY: SBIT )

13.29 -1.52 (-10.26%)
Official Closing Price Updated: 8:00 PM EDT, Mar 11, 2025 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 (%)
Mar 11, 2025 13.91 14.84 13.10 13.29 11,062,925 -1.52(-10.26%)
Mar 10, 2025 13.76 15.31 13.70 14.81 13,115,989 +2.30(+18.39%)
Mar 07, 2025 11.95 12.66 11.40 12.51 7,953,701 +0.56(+4.69%)
Mar 06, 2025 11.72 12.30 11.34 11.95 7,522,549 +0.38(+3.28%)
Mar 05, 2025 11.82 12.45 11.57 11.57 6,130,430 -1.05(-8.32%)
Mar 04, 2025 13.86 14.28 12.03 12.62 8,650,131 -0.28(-2.17%)
Mar 03, 2025 10.62 13.18 10.59 12.90 10,499,567 -0.55(-4.09%)
Feb 28, 2025 14.23 14.50 13.13 13.45 7,472,827 -0.30(-2.18%)
Feb 27, 2025 12.82 14.01 12.79 13.75 6,515,373 +0.34(+2.54%)
Feb 26, 2025 13.04 14.04 12.28 13.41 10,900,747 +1.05(+8.50%)
Feb 25, 2025 12.13 12.95 12.13 12.36 12,088,004 +1.37(+12.47%)
Feb 24, 2025 10.66 11.07 10.58 10.99 5,526,471 +0.18(+1.67%)
Feb 21, 2025 9.910 10.83 9.865 10.81 5,993,573 +0.78(+7.78%)
Feb 20, 2025 10.19 10.43 9.980 10.03 4,781,455 -0.53(-5.02%)
Feb 19, 2025 10.51 10.75 10.43 10.56 5,960,932 -0.47(-4.26%)
Feb 18, 2025 10.51 11.22 10.50 11.03 5,060,599 +0.69(+6.67%)
Feb 14, 2025 10.50 10.57 9.970 10.34 2,899,037 -0.22(-2.08%)
Feb 13, 2025 10.64 10.81 10.52 10.56 3,301,029 +0.15(+1.44%)
Feb 12, 2025 10.94 10.99 10.25 10.41 3,118,390 -0.40(-3.70%)
Feb 11, 2025 10.47 10.92 10.37 10.81 2,706,158 +0.46(+4.44%)
Feb 10, 2025 10.29 10.48 10.21 10.35 2,234,540 -0.36(-3.36%)
Feb 07, 2025 9.840 10.76 9.731 10.71 5,152,927 +0.23(+2.19%)
Feb 06, 2025 10.18 10.72 10.01 10.48 3,749,799 +0.10(+0.96%)
Feb 05, 2025 10.08 10.54 9.960 10.38 3,648,121 +0.31(+3.08%)
Feb 04, 2025 9.980 10.22 9.655 10.07 5,435,929 +0.48(+5.01%)
Feb 03, 2025 10.79 10.88 9.420 9.590 8,285,421 +0.04(+0.43%)
Jan 31, 2025 8.999 9.567 8.759 9.549 4,811,780 +0.59(+6.58%)
Jan 30, 2025 8.949 8.989 8.679 8.959 4,826,059 -0.11(-1.21%)
Jan 29, 2025 9.479 9.624 8.959 9.069 6,317,052 -0.57(-5.91%)
Jan 28, 2025 9.399 9.659 9.159 9.639 5,211,711 +0.02(+0.21%)
Jan 27, 2025 9.709 10.07 9.459 9.619 11,189,681 +0.61(+6.77%)
Jan 24, 2025 8.929 9.049 8.589 9.009 13,139,060 -0.28(-3.01%)
Jan 23, 2025 9.469 9.479 8.679 9.289 18,141,484 +0.19(+2.09%)
Jan 22, 2025 9.069 9.289 8.969 9.099 7,837,942 +0.30(+3.41%)
Jan 21, 2025 8.989 9.409 8.609 8.799 7,594,336 -0.24(-2.65%)
Jan 17, 2025 9.429 9.514 8.789 9.039 7,980,555 -0.83(-8.41%)
Jan 16, 2025 10.09 10.54 9.849 9.869 5,160,754 -0.23(-2.28%)
Jan 15, 2025 10.26 10.28 9.799 10.10 4,014,656 -0.67(-6.22%)
Jan 14, 2025 10.67 11.06 10.56 10.77 4,396,106 -0.72(-6.27%)
Jan 13, 2025 12.13 12.52 11.42 11.49 5,964,113 +0.29(+2.59%)
Jan 10, 2025 11.27 11.82 10.91 11.20 5,477,094 -0.21(-1.84%)
Jan 08, 2025 11.08 11.74 10.93 11.41 5,737,331 +0.59(+5.45%)
Jan 07, 2025 10.02 10.92 9.989 10.82 6,774,485 +1.09(+11.20%)
Jan 06, 2025 10.40 10.44 9.619 9.729 4,875,390 -0.82(-7.77%)
Jan 03, 2025 10.82 10.93 10.38 10.55 3,852,572 -0.23(-2.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.