Proshares Ultrashort Bitcoin ETF (SBIT) Historical Stock Data
11.22 ↓0.03 (-0.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SBIT is down -0.33% a day on average. There have been 14 days where Proshares Ultrashort Bitcoin ETF closed green and 16 days where SBIT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 11.54 | 11.22 | ↓$0.32 (-2.77%) | 10.89 | 11.58 | 6.93M |
| 2024-12-19 | 9.99 | 11.25 | ↑$1.26 (12.61%) | 9.89 | 11.41 | 10.08M |
| 2024-12-18 | 9.64 | 10.35 | ↑$0.71 (7.37%) | 9.57 | 10.48 | 9.02M |
| 2024-12-17 | 9.11 | 9.29 | ↑$0.18 (1.98%) | 9.00 | 9.47 | 8.46M |
| 2024-12-16 | 9.73 | 9.44 | ↓$0.29 (-2.98%) | 9.04 | 9.75 | 8.14M |
| 2024-12-13 | 10.52 | 10.27 | ↓$0.25 (-2.38%) | 10.19 | 10.69 | 4.42M |
| 2024-12-12 | 10.33 | 10.61 | ↑$0.28 (2.71%) | 10.09 | 10.79 | 4.45M |
| 2024-12-11 | 10.99 | 10.37 | ↓$0.62 (-5.64%) | 10.25 | 11.03 | 6.42M |
| 2024-12-10 | 11.15 | 11.52 | ↑$0.37 (3.32%) | 11.06 | 12.04 | 6.62M |
| 2024-12-09 | 10.99 | 11.58 | ↑$0.59 (5.37%) | 10.67 | 11.62 | 5.56M |
| 2024-12-06 | 10.93 | 10.46 | ↓$0.47 (-4.30%) | 10.33 | 11.10 | 4.23M |
| 2024-12-05 | 10.17 | 11.03 | ↑$0.86 (8.46%) | 9.96 | 11.28 | 8.09M |
| 2024-12-04 | 11.78 | 11.01 | ↓$0.77 (-6.54%) | 10.93 | 12.09 | 3.66M |
| 2024-12-03 | 12.25 | 11.87 | ↓$0.38 (-3.10%) | 11.65 | 12.38 | 3.35M |
| 2024-12-02 | 11.75 | 11.83 | ↑$0.08 (0.68%) | 11.39 | 12.11 | 2.92M |
| 2024-11-29 | 11.43 | 11.52 | ↑$0.09 (0.79%) | 11.06 | 11.52 | 2.26M |
| 2024-11-27 | 12.18 | 11.61 | ↓$0.57 (-4.68%) | 11.38 | 12.29 | 5.11M |
| 2024-11-26 | 12.94 | 13.27 | ↑$0.33 (2.55%) | 12.25 | 13.35 | 4.77M |
| 2024-11-25 | 11.62 | 12.21 | ↑$0.59 (5.08%) | 11.62 | 12.36 | 4.35M |
| 2024-11-22 | 11.61 | 11.25 | ↓$0.36 (-3.10%) | 11.13 | 11.73 | 5.16M |
| 2024-11-21 | 11.74 | 11.53 | ↓$0.21 (-1.79%) | 11.25 | 12.17 | 6.68M |
| 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 |
Create an account or log in to view more rows.
$SBIT just bought a half position.
$SBIT Bull flag forming?
$SBIT keep it going
$SBIT recovery hasn’t even started yet.. imo
$SBIT Very bullish action
$SBIT LOADING UP HERE!