Proshares Ultrashort Bitcoin ETF (SBIT) Historical Stock Data
7.91 ↑0.20 (2.59%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SBIT is down -0.89% 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 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 7.56 | 7.91 | ↑$0.35 (4.63%) | 7.49 | 8.07 | 9.56M |
| 2025-05-09 | 7.74 | 7.71 | ↓$0.03 (-0.39%) | 7.61 | 7.84 | 6.96M |
| 2025-05-08 | 8.35 | 8.01 | ↓$0.34 (-4.07%) | 7.93 | 8.42 | 13.15M |
| 2025-05-07 | 8.84 | 8.94 | ↑$0.10 (1.13%) | 8.68 | 9.02 | 6.13M |
| 2025-05-06 | 9.44 | 9.17 | ↓$0.27 (-2.86%) | 9.14 | 9.51 | 6.57M |
| 2025-05-05 | 9.32 | 9.29 | ↓$0.03 (-0.32%) | 9.19 | 9.44 | 6.60M |
| 2025-05-02 | 8.80 | 8.82 | ↑$0.02 (0.23%) | 8.62 | 8.86 | 6.87M |
| 2025-05-01 | 8.87 | 8.88 | ↑$0.01 (0.11%) | 8.68 | 9.02 | 10.17M |
| 2025-04-30 | 9.30 | 9.36 | ↑$0.06 (0.65%) | 9.28 | 9.60 | 6.75M |
| 2025-04-29 | 9.23 | 9.11 | ↓$0.12 (-1.30%) | 9.09 | 9.28 | 6.78M |
| 2025-04-28 | 9.16 | 9.23 | ↑$0.07 (0.76%) | 9.14 | 9.49 | 5.93M |
| 2025-04-25 | 9.36 | 9.10 | ↓$0.26 (-2.78%) | 9.01 | 9.38 | 7.51M |
| 2025-04-24 | 9.62 | 9.46 | ↓$0.16 (-1.66%) | 9.44 | 9.67 | 4.54M |
| 2025-04-23 | 9.38 | 9.47 | ↑$0.09 (0.96%) | 9.26 | 9.82 | 9.34M |
| 2025-04-22 | 10.37 | 9.91 | ↓$0.46 (-4.44%) | 9.82 | 10.41 | 5.47M |
| 2025-04-21 | 10.99 | 10.92 | ↓$0.07 (-0.64%) | 10.59 | 11.24 | 5.90M |
| 2025-04-17 | 11.66 | 11.60 | ↓$0.06 (-0.51%) | 11.44 | 11.95 | 3.17M |
| 2025-04-16 | 11.95 | 11.75 | ↓$0.20 (-1.67%) | 11.42 | 12.07 | 4.96M |
| 2025-04-15 | 11.35 | 11.87 | ↑$0.52 (4.58%) | 11.18 | 11.89 | 2.83M |
| 2025-04-14 | 11.59 | 11.62 | ↑$0.03 (0.26%) | 11.34 | 11.96 | 4.52M |
| 2025-04-11 | 12.50 | 11.90 | ↓$0.60 (-4.80%) | 11.78 | 12.78 | 7.61M |
| 2025-04-10 | 12.72 | 13.34 | ↑$0.62 (4.87%) | 12.67 | 13.72 | 4.91M |
| 2025-04-09 | 14.68 | 12.50 | ↓$2.18 (-14.85%) | 12.25 | 14.69 | 7.86M |
| 2025-04-08 | 13.40 | 14.65 | ↑$1.25 (9.33%) | 13.33 | 14.85 | 6.48M |
| 2025-04-07 | 14.50 | 14.19 | ↓$0.31 (-2.14%) | 13.22 | 14.89 | 10.87M |
| 2025-04-04 | 12.86 | 12.41 | ↓$0.45 (-3.50%) | 12.21 | 13.14 | 10.25M |
| 2025-04-03 | 13.06 | 13.04 | ↓$0.02 (-0.15%) | 12.85 | 13.28 | 8.28M |
| 2025-04-02 | 12.37 | 11.72 | ↓$0.65 (-5.25%) | 11.56 | 12.41 | 4.63M |
| 2025-04-01 | 12.69 | 12.28 | ↓$0.41 (-3.23%) | 12.08 | 13.08 | 4.95M |
| 2025-03-31 | 13.07 | 13.10 | ↑$0.03 (0.23%) | 12.64 | 13.34 | 5.51M |
Create an account or log in to view more rows.
$SBIT The United States stock market is going to crash.
$SBIT the catalyst we need !
$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!