ProShares Short SmallCap600 (SBB)
NYSEARCA: SBB · Real-Time Price · USD
12.67
-0.07 (-0.57%)
Mar 4, 2026, 4:00 PM EST - Market closed
SBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 12.69 | 12.74 | 12.63 | 12.67 | 12.67 | -0.57% | 9,866 |
| Mar 3, 2026 | 12.80 | 13.01 | 12.69 | 12.74 | 12.74 | 1.07% | 19,557 |
| Mar 2, 2026 | 12.96 | 12.96 | 12.56 | 12.61 | 12.60 | -0.54% | 4,584 |
| Feb 27, 2026 | 12.73 | 12.77 | 12.67 | 12.67 | 12.67 | 1.18% | 11,883 |
| Feb 26, 2026 | 12.53 | 12.67 | 12.51 | 12.53 | 12.52 | -0.60% | 27,629 |
| Feb 25, 2026 | 12.64 | 12.70 | 12.60 | 12.60 | 12.60 | -0.47% | 1,658 |
| Feb 24, 2026 | 12.63 | 12.66 | 12.63 | 12.66 | 12.66 | -0.55% | 310 |
| Feb 23, 2026 | 12.63 | 12.85 | 12.63 | 12.73 | 12.73 | 1.63% | 21,493 |
| Feb 20, 2026 | 12.61 | 12.65 | 12.50 | 12.53 | 12.53 | -0.51% | 7,255 |
| Feb 19, 2026 | 12.59 | 12.63 | 12.56 | 12.59 | 12.59 | 0.41% | 12,004 |
| Feb 18, 2026 | 12.44 | 12.55 | 12.44 | 12.54 | 12.54 | -0.22% | 2,236 |
| Feb 17, 2026 | 12.60 | 12.68 | 12.53 | 12.57 | 12.57 | 0.02% | 3,956 |
| Feb 13, 2026 | 12.77 | 12.77 | 12.49 | 12.57 | 12.57 | -1.09% | 7,432 |
| Feb 12, 2026 | 12.43 | 12.78 | 12.43 | 12.70 | 12.70 | 1.75% | 14,858 |
| Feb 11, 2026 | 12.41 | 12.50 | 12.41 | 12.49 | 12.49 | 0.33% | 2,045 |
| Feb 10, 2026 | 12.40 | 12.44 | 12.38 | 12.44 | 12.44 | 0.05% | 1,949 |
| Feb 9, 2026 | 12.47 | 12.49 | 12.40 | 12.44 | 12.44 | 0.08% | 5,241 |
| Feb 6, 2026 | 12.55 | 12.56 | 12.43 | 12.43 | 12.43 | -3.02% | 12,899 |
| Feb 5, 2026 | 12.68 | 12.82 | 12.68 | 12.82 | 12.81 | 1.06% | 7,314 |
| Feb 4, 2026 | 12.67 | 12.68 | 12.67 | 12.68 | 12.68 | -1.37% | 626 |
| Feb 3, 2026 | 12.75 | 12.94 | 12.74 | 12.86 | 12.86 | 0.21% | 12,854 |
| Feb 2, 2026 | 13.08 | 13.08 | 12.76 | 12.83 | 12.83 | -0.60% | 2,063 |
| Jan 30, 2026 | 12.93 | 13.02 | 12.89 | 12.91 | 12.91 | 0.40% | 6,197 |
| Jan 29, 2026 | 12.95 | 12.96 | 12.82 | 12.85 | 12.85 | -0.69% | 41,655 |
| Jan 28, 2026 | 12.78 | 12.96 | 12.78 | 12.94 | 12.94 | 0.53% | 7,680 |
| Jan 27, 2026 | 12.89 | 12.89 | 12.88 | 12.88 | 12.88 | 0.35% | 435 |
| Jan 26, 2026 | 12.80 | 12.86 | 12.74 | 12.83 | 12.83 | 0.47% | 34,830 |
| Jan 23, 2026 | 12.71 | 12.81 | 12.68 | 12.77 | 12.77 | 1.62% | 13,722 |
| Jan 22, 2026 | 12.52 | 12.59 | 12.46 | 12.57 | 12.57 | -0.52% | 2,904 |
| Jan 21, 2026 | 12.85 | 12.85 | 12.60 | 12.63 | 12.63 | -2.62% | 4,245 |
| Jan 20, 2026 | 12.96 | 12.99 | 12.84 | 12.97 | 12.97 | 1.58% | 14,829 |
| Jan 16, 2026 | 12.72 | 12.80 | 12.72 | 12.77 | 12.77 | 0.37% | 541 |
| Jan 15, 2026 | 12.80 | 12.80 | 12.67 | 12.72 | 12.72 | -1.55% | 1,592 |
| Jan 14, 2026 | 12.92 | 12.98 | 12.91 | 12.92 | 12.92 | -0.55% | 2,133 |
| Jan 13, 2026 | 12.96 | 13.00 | 12.90 | 13.00 | 12.99 | 0.27% | 1,443 |
| Jan 12, 2026 | 12.96 | 12.98 | 12.92 | 12.96 | 12.96 | -0.23% | 3,161 |
| Jan 9, 2026 | 13.02 | 13.11 | 12.95 | 12.99 | 12.99 | -0.61% | 4,166 |
| Jan 8, 2026 | 13.43 | 13.43 | 13.03 | 13.07 | 13.07 | -1.28% | 1,926 |
| Jan 7, 2026 | 13.10 | 13.32 | 13.10 | 13.24 | 13.24 | 0.61% | 8,742 |
| Jan 6, 2026 | 13.32 | 13.32 | 13.16 | 13.16 | 13.16 | -1.20% | 2,182 |
| Jan 5, 2026 | 13.45 | 13.45 | 13.26 | 13.32 | 13.32 | -1.41% | 5,612 |
| Jan 2, 2026 | 13.55 | 13.55 | 13.46 | 13.51 | 13.51 | -1.16% | 2,233 |
| Dec 31, 2025 | 13.55 | 13.68 | 13.55 | 13.67 | 13.67 | 1.52% | 2,091 |
| Dec 30, 2025 | 13.43 | 13.47 | 13.43 | 13.47 | 13.47 | 0.60% | 858 |
| Dec 29, 2025 | 13.35 | 13.41 | 13.35 | 13.39 | 13.39 | 0.53% | 2,921 |
| Dec 26, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 0.11% | 43 |
| Dec 24, 2025 | 13.34 | 13.34 | 13.30 | 13.30 | 13.30 | -1.00% | 400 |
| Dec 23, 2025 | 13.42 | 13.45 | 13.42 | 13.44 | 13.32 | 0.18% | 1,117 |
| Dec 22, 2025 | 13.35 | 13.41 | 13.31 | 13.41 | 13.29 | -0.55% | 1,818 |
| Dec 19, 2025 | 13.45 | 13.49 | 13.45 | 13.49 | 13.37 | -0.21% | 256 |
| Dec 18, 2025 | 13.45 | 13.51 | 13.40 | 13.51 | 13.40 | -0.24% | 1,005 |
| Dec 17, 2025 | 13.42 | 13.55 | 13.40 | 13.55 | 13.43 | 0.56% | 1,612 |
| Dec 16, 2025 | 13.44 | 13.53 | 13.44 | 13.47 | 13.35 | 0.67% | 2,421 |
| Dec 15, 2025 | 13.34 | 13.44 | 13.34 | 13.38 | 13.26 | - | 8,322 |
| Dec 12, 2025 | 13.20 | 13.41 | 13.20 | 13.38 | 13.26 | 1.06% | 2,873 |
| Dec 11, 2025 | 13.33 | 13.33 | 13.21 | 13.24 | 13.12 | -0.86% | 1,779 |
| Dec 10, 2025 | 13.57 | 13.57 | 13.31 | 13.36 | 13.24 | -1.91% | 2,199 |
| Dec 9, 2025 | 13.63 | 13.63 | 13.56 | 13.62 | 13.50 | -0.55% | 1,586 |
| Dec 8, 2025 | 13.57 | 13.69 | 13.57 | 13.69 | 13.57 | 0.48% | 6,335 |
| Dec 5, 2025 | 13.60 | 13.62 | 13.60 | 13.62 | 13.51 | 0.18% | 214 |
| Dec 4, 2025 | 13.70 | 13.70 | 13.50 | 13.60 | 13.48 | 0.01% | 1,025 |
| Dec 3, 2025 | 13.67 | 13.68 | 13.60 | 13.60 | 13.48 | -1.30% | 3,516 |
| Dec 2, 2025 | 13.80 | 13.80 | 13.77 | 13.78 | 13.66 | -0.30% | 436 |
| Dec 1, 2025 | 13.77 | 13.82 | 13.77 | 13.82 | 13.70 | 0.79% | 1,279 |
| Nov 28, 2025 | 13.74 | 13.76 | 13.71 | 13.71 | 13.59 | 0.15% | 1,597 |
| Nov 26, 2025 | 13.75 | 13.75 | 13.59 | 13.69 | 13.57 | -0.59% | 20,766 |
| Nov 25, 2025 | 14.02 | 14.02 | 13.75 | 13.77 | 13.65 | -2.52% | 3,270 |
| Nov 24, 2025 | 14.27 | 14.28 | 14.08 | 14.13 | 14.01 | -1.61% | 3,764 |
| Nov 21, 2025 | 14.68 | 14.68 | 14.25 | 14.36 | 14.24 | -2.85% | 6,658 |
| Nov 20, 2025 | 14.25 | 14.78 | 14.25 | 14.78 | 14.65 | 1.80% | 11,401 |
| Nov 19, 2025 | 14.48 | 14.58 | 14.48 | 14.52 | 14.40 | 0.43% | 3,480 |
| Nov 18, 2025 | 14.78 | 14.78 | 14.45 | 14.46 | 14.33 | -0.35% | 5,461 |
| Nov 17, 2025 | 14.22 | 14.57 | 14.19 | 14.51 | 14.38 | 2.26% | 11,009 |
| Nov 14, 2025 | 14.47 | 14.47 | 14.15 | 14.19 | 14.07 | 0.07% | 3,862 |
| Nov 13, 2025 | 13.93 | 14.23 | 13.93 | 14.18 | 14.06 | 2.29% | 8,687 |
| Nov 12, 2025 | 13.76 | 13.86 | 13.75 | 13.86 | 13.74 | 0.05% | 1,217 |
| Nov 11, 2025 | 13.89 | 13.91 | 13.85 | 13.86 | 13.73 | -0.32% | 3,153 |
| Nov 10, 2025 | 13.98 | 13.98 | 13.83 | 13.90 | 13.78 | -1.07% | 8,771 |
| Nov 7, 2025 | 14.22 | 14.28 | 14.05 | 14.05 | 13.93 | -0.80% | 9,888 |
| Nov 6, 2025 | 14.05 | 14.17 | 14.05 | 14.16 | 14.04 | 1.53% | 22,775 |
| Nov 5, 2025 | 14.23 | 14.23 | 13.92 | 13.95 | 13.83 | -1.98% | 23,419 |
| Nov 4, 2025 | 14.16 | 14.24 | 14.09 | 14.23 | 14.11 | 1.15% | 4,462 |
| Nov 3, 2025 | 14.15 | 14.21 | 14.07 | 14.07 | 13.95 | 0.41% | 29,331 |
| Oct 31, 2025 | 14.06 | 14.08 | 13.99 | 14.01 | 13.89 | -0.27% | 5,160 |
| Oct 30, 2025 | 13.97 | 14.06 | 13.97 | 14.05 | 13.93 | 1.01% | 1,743 |
| Oct 29, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.79 | 1.19% | 107 |
| Oct 28, 2025 | 13.79 | 13.79 | 13.69 | 13.75 | 13.63 | 0.63% | 1,181 |
| Oct 27, 2025 | 13.61 | 13.70 | 13.61 | 13.66 | 13.54 | 0.14% | 1,726 |
| Oct 24, 2025 | 13.70 | 13.70 | 13.61 | 13.64 | 13.52 | -0.86% | 2,994 |
| Oct 23, 2025 | 13.85 | 13.85 | 13.75 | 13.76 | 13.64 | -1.00% | 480 |
| Oct 22, 2025 | 13.82 | 13.95 | 13.82 | 13.90 | 13.78 | 0.83% | 2,366 |
| Oct 21, 2025 | 13.91 | 13.91 | 13.76 | 13.79 | 13.67 | -0.14% | 660 |
| Oct 20, 2025 | 13.84 | 13.91 | 13.81 | 13.81 | 13.68 | -1.67% | 4,768 |
| Oct 17, 2025 | 14.00 | 14.14 | 14.00 | 14.04 | 13.92 | 0.29% | 2,692 |
| Oct 16, 2025 | 13.98 | 14.03 | 13.96 | 14.00 | 13.88 | 1.31% | 6,465 |
| Oct 15, 2025 | 13.75 | 13.86 | 13.75 | 13.82 | 13.70 | -0.80% | 1,652 |
| Oct 14, 2025 | 14.32 | 14.32 | 13.88 | 13.93 | 13.81 | -1.69% | 1,685 |
| Oct 13, 2025 | 14.24 | 14.24 | 14.16 | 14.17 | 14.05 | -2.01% | 3,992 |
| Oct 10, 2025 | 14.00 | 14.46 | 14.00 | 14.46 | 14.33 | 3.29% | 3,378 |
| Oct 9, 2025 | 13.93 | 14.05 | 13.93 | 14.00 | 13.88 | 1.19% | 4,196 |