Proshares Ultrashort Bitcoin ETF (SBIT) Historical Stock Data
12.51 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SBIT is down -1.26% a day on average. There have been 12 days where Proshares Ultrashort Bitcoin ETF closed green and 18 days where SBIT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 12.46 | 12.51 | ↑$0.05 (0.40%) | 12.28 | 12.81 | 3.69M |
| 2024-11-19 | 13.25 | 12.99 | ↓$0.26 (-1.96%) | 12.51 | 13.39 | 3.34M |
| 2024-11-18 | 13.59 | 13.24 | ↓$0.35 (-2.58%) | 12.93 | 13.83 | 3.93M |
| 2024-11-15 | 14.03 | 13.30 | ↓$0.73 (-5.20%) | 13.26 | 14.54 | 3.80M |
| 2024-11-14 | 13.43 | 14.66 | ↑$1.23 (9.16%) | 13.27 | 14.68 | 5.80M |
| 2024-11-13 | 13.83 | 13.94 | ↑$0.11 (0.80%) | 12.75 | 14.04 | 7.89M |
| 2024-11-12 | 15.15 | 13.98 | ↓$1.17 (-7.72%) | 13.83 | 15.44 | 4.37M |
| 2024-11-11 | 17.48 | 14.83 | ↓$2.65 (-15.16%) | 14.54 | 17.61 | 4.48M |
| 2024-11-08 | 20.49 | 20.23 | ↓$0.26 (-1.27%) | 19.86 | 20.76 | 1.08M |
| 2024-11-07 | 21.10 | 20.29 | ↓$0.81 (-3.84%) | 20.07 | 21.31 | 1.10M |
| 2024-11-06 | 21.89 | 20.49 | ↓$1.40 (-6.40%) | 20.22 | 22.42 | 2.83M |
| 2024-11-05 | 25.59 | 25.50 | ↓$0.09 (-0.35%) | 24.63 | 26.02 | 2.27M |
| 2024-11-04 | 26.26 | 27.24 | ↑$0.98 (3.73%) | 26.13 | 27.35 | 1.12M |
| 2024-11-01 | 25.03 | 25.72 | ↑$0.69 (2.76%) | 23.98 | 26.06 | 1.63M |
| 2024-10-31 | 23.86 | 25.19 | ↑$1.33 (5.57%) | 23.80 | 25.28 | 1.29M |
| 2024-10-30 | 23.95 | 23.90 | ↓$0.05 (-0.21%) | 23.47 | 24.21 | 1.07M |
| 2024-10-29 | 24.50 | 23.46 | ↓$1.04 (-4.24%) | 22.63 | 24.68 | 2.59M |
| 2024-10-28 | 26.20 | 25.60 | ↓$0.60 (-2.29%) | 25.33 | 26.58 | 1.18M |
| 2024-10-25 | 27.03 | 28.00 | ↑$0.97 (3.59%) | 26.36 | 28.72 | 1.42M |
| 2024-10-24 | 27.42 | 26.82 | ↓$0.60 (-2.19%) | 26.75 | 27.60 | 1.10M |
| 2024-10-23 | 28.26 | 28.33 | ↑$0.07 (0.25%) | 27.98 | 29.38 | 1.01M |
| 2024-10-22 | 27.83 | 27.56 | ↓$0.27 (-0.97%) | 27.30 | 28.23 | 734.38K |
| 2024-10-21 | 27.11 | 27.26 | ↑$0.15 (0.55%) | 27.09 | 27.95 | 777.68K |
| 2024-10-18 | 27.19 | 26.53 | ↓$0.66 (-2.43%) | 26.16 | 27.32 | 1.23M |
| 2024-10-17 | 27.93 | 28.13 | ↑$0.20 (0.72%) | 27.38 | 28.23 | 815.70K |
| 2024-10-16 | 27.13 | 27.28 | ↑$0.15 (0.55%) | 26.77 | 27.76 | 782.67K |
| 2024-10-15 | 28.85 | 27.88 | ↓$0.97 (-3.36%) | 27.02 | 29.86 | 2.15M |
| 2024-10-14 | 30.09 | 28.82 | ↓$1.27 (-4.22%) | 28.40 | 30.12 | 1.09M |
| 2024-10-11 | 33.70 | 31.60 | ↓$2.10 (-6.23%) | 31.27 | 33.70 | 646.90K |
| 2024-10-10 | 34.15 | 35.75 | ↑$1.60 (4.69%) | 34.15 | 36.73 | 533.17K |
Create an account or log in to view more rows.
$SBIT Bull flag forming?
$SBIT keep it going
$SBIT recovery hasn’t even started yet.. imo
$SBIT Very bullish action
$SBIT LOADING UP HERE!