U.S. Markets closed

ProShares Short SmallCap600 (SBB)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
28.98+0.20 (+0.68%)
At close: 3:27PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 202028.6729.3128.5028.9828.989,700
Sep 17, 202029.0029.0028.7328.7928.7912,300
Sep 16, 202028.6228.6228.2528.5928.593,900
Sep 15, 202028.4128.8128.4128.7728.775,300
Sep 14, 202029.0029.0928.7628.7628.764,600
Sep 11, 202029.0329.4628.9629.3229.3210,800
Sep 10, 202028.5429.1028.5429.0929.0911,100
Sep 09, 202028.6428.8528.5928.7128.7110,400
Sep 08, 202028.8629.0228.7529.0229.0219,100
Sep 04, 202027.9128.8727.9128.3128.318,800
Sep 03, 202027.4828.3327.4828.2228.2212,600
Sep 02, 202027.7927.7927.4927.4927.492,300
Sep 01, 202028.2428.3927.8627.8627.865,900
Aug 31, 202028.0528.1528.0328.1528.1517,100
Aug 28, 202028.0028.0027.7527.7527.7529,000
Aug 27, 202027.9028.0127.8427.9627.968,800
Aug 26, 202027.9428.0927.9428.0628.064,000
Aug 25, 202027.8928.0527.8327.8327.833,900
Aug 24, 202028.2028.2027.8927.8927.895,800
Aug 21, 202028.3228.4528.3228.3528.354,400
Aug 20, 202028.1628.1627.9628.1228.127,600
Aug 19, 202027.9228.0127.8427.9527.958,800
Aug 18, 202027.6927.9627.6927.9327.9318,000
Aug 17, 202027.5827.6427.5627.6227.625,300
Aug 14, 202027.8327.8327.5527.6727.674,100
Aug 13, 202027.5127.6627.5027.6627.662,800
Aug 12, 202027.5027.5427.4527.4527.452,000
Aug 11, 202027.1427.6427.0527.6427.6410,100
Aug 10, 202027.6127.6127.3627.5827.5833,600
Aug 07, 202028.2828.2827.8527.8527.856,800
Aug 06, 202028.1128.4528.1128.3328.3311,600
Aug 05, 202028.6428.6428.1828.1828.1811,300
Aug 04, 202029.0529.1028.8528.8528.854,200
Aug 03, 202029.0929.4228.9828.9928.999,800
Jul 31, 202029.1729.8529.1729.3729.3712,900
Jul 30, 202029.5029.5829.1529.1829.189,600
Jul 29, 202029.4729.4728.9728.9728.976,800
Jul 28, 202029.7229.7929.5529.7929.7911,900
Jul 27, 202029.9029.9029.5429.5429.543,800
Jul 24, 202029.5829.9229.5829.9229.926,200
Jul 23, 202029.7029.7029.1629.3829.3815,300
Jul 22, 202029.6429.7129.5129.6229.628,400
Jul 21, 202029.7829.8029.4629.6329.638,900
Jul 20, 202030.2330.4330.1730.2530.2524,100
Jul 17, 202030.2030.2030.0130.1130.117,500
Jul 16, 202030.2330.2329.8930.0830.087,700
Jul 15, 202030.5630.5629.7629.8729.8722,000
Jul 14, 202031.5131.5131.0531.0531.0510,500
Jul 13, 202031.0531.5330.7031.5231.5217,500
Jul 10, 202032.1532.1531.2831.2831.2886,400
Jul 09, 202031.3132.3131.3131.9831.9817,700
Jul 08, 202031.4031.6831.1731.2931.2914,300
Jul 07, 202031.0931.4130.9931.3531.3521,900
Jul 06, 202030.3330.8230.3330.7930.796,600
Jul 02, 202030.8331.1330.4031.1331.1311,300
Jul 01, 202030.6231.3230.5531.2231.229,600
Jun 30, 202031.4631.4630.7430.7430.748,100
Jun 29, 202032.2332.4031.0831.3031.3021,500
Jun 26, 202031.8732.6031.8732.5332.5348,000
Jun 25, 202032.2932.7131.7231.7231.7231,900
Jun 24, 202031.5432.5931.5432.2732.2763,300
Jun 23, 202030.8231.2030.8231.1231.124,400
Jun 22, 202031.6031.7631.2531.2531.257,900
Jun 19, 202030.5631.6830.5631.5031.5075,400
Jun 18, 202031.4631.4630.8431.1031.1014,400
Jun 17, 202030.7031.0030.3930.9230.9215,300
Jun 16, 202030.1530.8029.8030.3230.3256,500
Jun 15, 202032.8132.9530.8931.1031.1026,200
Jun 12, 202031.5432.5630.8931.7231.7230,400
Jun 11, 202031.3032.7231.3032.6532.6573,300
Jun 10, 202029.7630.1629.5230.1530.1515,000
Jun 09, 202028.7129.3128.7129.0729.0714,200
Jun 08, 202028.4128.6628.2528.3928.3928,900
Jun 05, 202029.2629.2628.6028.9828.9838,000
Jun 04, 202031.0031.1830.2030.3230.3239,800
Jun 03, 202031.4731.4730.6030.7430.7425,600
Jun 02, 202032.1032.1331.8131.9331.9311,800
Jun 01, 202032.6732.6731.8932.2432.2416,500
May 29, 202032.8633.0232.4532.5832.5821,300
May 28, 202031.0032.3631.0032.2432.2415,500
May 27, 202032.1332.5831.2531.2531.2518,700
May 26, 202032.8232.8232.3432.5832.5837,500
May 22, 202034.2034.4733.9133.9133.9128,100
May 21, 202034.3334.4733.8334.0834.0828,900
May 20, 202034.8734.8733.9634.1734.1740,400
May 19, 202034.9335.2234.3735.2235.2231,500
May 18, 202035.6535.6534.4134.5734.5778,100
May 15, 202038.4038.4037.0437.1937.1932,800
May 14, 202038.5839.7437.8037.8037.8063,300
May 13, 202036.8338.3736.6437.8537.8575,100
May 12, 202035.0136.4235.0136.3936.3928,700
May 11, 202034.9335.4934.8035.0635.0610,900
May 08, 202035.2135.2134.6134.6334.6333,000
May 07, 202036.1336.1635.7836.1136.1112,800
May 06, 202035.7036.6635.7036.6136.6126,300
May 05, 202035.2736.2734.9436.1536.1534,100
May 04, 202036.8737.0636.1136.2236.2226,300
May 01, 202035.7236.5535.4636.1236.1235,800
Apr 30, 202033.8534.7233.8534.7034.7022,000
Apr 29, 202034.3734.3732.9833.3433.3448,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...