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 (%)
Jul 30, 2021 10.16 10.16 10.16 10.16 100 -0.04(-0.41%)
Jul 29, 2021 10.20 10.20 10.20 10.20 91 -0.15(-1.43%)
Jul 28, 2021 10.35 10.35 10.35 10.35 13 -0.01(-0.12%)
Jul 27, 2021 10.52 10.52 10.36 10.36 2,054 +0.00(+0.01%)
Jul 26, 2021 10.38 10.38 10.35 10.36 1,193 -0.11(-1.01%)
Jul 23, 2021 10.47 10.47 10.47 10.47 100 -0.07(-0.69%)
Jul 22, 2021 10.54 10.54 10.54 10.54 0 -0.03(-0.28%)
Jul 21, 2021 10.55 10.57 10.55 10.57 553 -0.16(-1.48%)
Jul 20, 2021 10.72 10.75 10.71 10.73 18,545 -0.14(-1.32%)
Jul 19, 2021 10.86 10.88 10.84 10.87 6,769 +0.25(+2.36%)
Jul 16, 2021 10.62 10.62 10.62 10.62 132 +0.21(+2.00%)
Jul 15, 2021 10.41 10.41 10.41 10.41 2 -0.01(-0.07%)
Jul 14, 2021 10.42 10.42 10.42 10.42 12 +0.02(+0.16%)
Jul 13, 2021 10.40 10.40 10.40 10.40 29 +0.13(+1.24%)
Jul 12, 2021 10.37 10.37 10.28 10.28 341 -0.04(-0.44%)
Jul 09, 2021 10.51 10.51 10.31 10.32 7,966 -0.25(-2.32%)
Jul 08, 2021 10.53 10.57 10.53 10.57 2,017 +0.17(+1.65%)
Jul 07, 2021 10.44 10.44 10.39 10.39 1,065 -0.10(-0.91%)
Jul 06, 2021 10.40 10.52 10.40 10.49 1,940 +0.18(+1.77%)
Jul 02, 2021 10.29 10.31 10.29 10.31 102 -0.03(-0.28%)
Jul 01, 2021 10.34 10.34 10.34 10.34 4 -0.05(-0.52%)
Jun 30, 2021 10.45 10.45 10.39 10.39 315 -0.04(-0.38%)
Jun 29, 2021 10.43 10.43 10.43 10.43 27 -0.02(-0.20%)
Jun 28, 2021 10.47 10.47 10.45 10.45 382 +0.02(+0.19%)
Jun 25, 2021 10.43 10.43 10.43 10.43 0 +0.01(+0.11%)
Jun 24, 2021 10.43 10.44 10.42 10.42 1,985 -0.04(-0.37%)
Jun 23, 2021 10.46 10.46 10.46 10.46 633 +0.08(+0.82%)
Jun 22, 2021 10.43 10.43 10.33 10.37 6,172 -0.05(-0.45%)
Jun 21, 2021 10.44 10.44 10.40 10.42 25,105 -0.21(-2.00%)
Jun 18, 2021 10.56 10.63 10.55 10.63 5,244 +0.18(+1.72%)
Jun 17, 2021 10.36 10.47 10.30 10.45 11,621 +0.25(+2.46%)
Jun 16, 2021 10.14 10.20 10.14 10.20 852 +0.12(+1.21%)
Jun 15, 2021 10.08 10.08 10.08 10.08 124 +0.03(+0.25%)
Jun 14, 2021 10.05 10.05 10.05 10.05 154 +0.12(+1.17%)
Jun 11, 2021 9.938 9.938 9.938 9.938 100 -0.02(-0.21%)
Jun 10, 2021 9.960 9.960 9.960 9.960 82 +0.04(+0.42%)
Jun 09, 2021 9.910 9.920 9.910 9.918 487 +0.07(+0.69%)
Jun 08, 2021 9.920 9.979 9.850 9.850 20,183 -0.01(-0.08%)
Jun 07, 2021 9.857 9.857 9.857 9.857 0 +0.12(+1.28%)
Jun 04, 2021 9.760 9.760 9.733 9.733 2,001 -0.04(-0.41%)
Jun 03, 2021 9.773 9.773 9.773 9.773 0 +0.03(+0.35%)
Jun 02, 2021 9.740 9.750 9.739 9.739 2,100 +0.08(+0.80%)
Jun 01, 2021 9.740 9.740 9.662 9.662 105 -0.16(-1.67%)
May 28, 2021 9.860 9.860 9.826 9.826 139 +0.00(+0.03%)
May 27, 2021 9.830 9.830 9.823 9.823 327 -0.10(-1.04%)
May 26, 2021 9.926 9.926 9.926 9.926 27 -0.02(-0.24%)
May 25, 2021 9.880 9.950 9.880 9.950 492 +0.09(+0.94%)
May 24, 2021 9.850 9.858 9.850 9.858 319 -0.08(-0.83%)
May 21, 2021 9.940 9.940 9.940 9.940 201 -0.04(-0.38%)
May 20, 2021 9.910 9.979 9.910 9.979 3,726 -0.01(-0.07%)
May 19, 2021 10.00 10.04 9.976 9.985 2,261 +0.18(+1.88%)
May 18, 2021 9.770 9.801 9.760 9.801 1,626 +0.09(+0.97%)
May 17, 2021 9.706 9.706 9.706 9.706 186 -0.10(-1.03%)
May 14, 2021 9.950 9.950 9.807 9.807 800 -0.15(-1.48%)
May 13, 2021 9.954 9.954 9.954 9.954 27 -0.15(-1.47%)
May 12, 2021 10.03 10.10 10.03 10.10 1,074 +0.26(+2.62%)
May 11, 2021 9.838 10.00 9.838 9.845 960 -0.02(-0.25%)
May 10, 2021 9.755 9.870 9.700 9.870 3,179 +0.05(+0.51%)
May 07, 2021 9.845 9.845 9.820 9.820 876 -0.13(-1.30%)
May 06, 2021 9.950 9.950 9.950 9.950 0 -0.09(-0.91%)
May 05, 2021 10.07 10.07 10.04 10.04 483 -0.18(-1.79%)
May 04, 2021 10.32 10.32 10.22 10.22 1,137 -0.07(-0.63%)
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.