Skip to main content
ProShares Short SmallCap600 (SBB)
NYSEARCA: SBB · Real-Time Price · USD
13.62
+0.02 (0.18%)
Dec 5, 2025, 4:00 PM EST - Market closed

SBB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202513.6013.6213.6013.6213.620.18%214
Dec 4, 202513.7013.7013.5013.6013.600.01%1,025
Dec 3, 202513.6713.6813.6013.6013.60-1.30%3,516
Dec 2, 202513.8013.8013.7713.7813.78-0.30%436
Dec 1, 202513.7713.8213.7713.8213.820.79%1,279
Nov 28, 202513.7413.7613.7113.7113.710.15%1,597
Nov 26, 202513.7513.7513.5913.6913.69-0.59%20,756
Nov 25, 202514.0214.0213.7513.7713.77-2.52%3,270
Nov 24, 202514.2714.2814.0814.1314.13-1.61%3,764
Nov 21, 202514.6814.6814.2514.3614.36-2.85%6,658
Nov 20, 202514.2514.7814.2514.7814.781.80%11,401
Nov 19, 202514.4814.5814.4814.5214.520.43%3,480
Nov 18, 202514.7814.7814.4514.4614.46-0.35%5,461
Nov 17, 202514.2214.5714.1914.5114.512.26%11,009
Nov 14, 202514.4714.4714.1514.1914.190.07%3,862
Nov 13, 202513.9314.2313.9314.1814.182.29%8,687
Nov 12, 202513.7613.8613.7513.8613.860.05%1,217
Nov 11, 202513.8913.9113.8513.8613.86-0.32%3,153
Nov 10, 202513.9813.9813.8313.9013.90-1.07%8,771
Nov 7, 202514.2214.2814.0514.0514.05-0.80%9,888
Nov 6, 202514.0514.1714.0514.1614.161.53%22,775
Nov 5, 202514.2314.2313.9213.9513.95-1.98%23,419
Nov 4, 202514.1614.2414.0914.2314.231.15%4,462
Nov 3, 202514.1514.2114.0714.0714.070.41%29,331
Oct 31, 202514.0614.0813.9914.0114.01-0.27%5,160
Oct 30, 202513.9714.0613.9714.0514.051.01%1,743
Oct 29, 202513.9113.9113.9113.9113.911.19%107
Oct 28, 202513.7913.7913.6913.7513.750.63%1,181
Oct 27, 202513.6113.7013.6113.6613.660.14%1,726
Oct 24, 202513.7013.7013.6113.6413.64-0.86%2,994
Oct 23, 202513.8513.8513.7513.7613.76-1.00%480
Oct 22, 202513.8213.9513.8213.9013.900.83%2,366
Oct 21, 202513.9113.9113.7613.7913.79-0.14%660
Oct 20, 202513.8413.9113.8113.8113.80-1.67%4,768
Oct 17, 202514.0014.1414.0014.0414.040.29%2,692
Oct 16, 202513.9814.0313.9614.0014.001.31%6,465
Oct 15, 202513.7513.8613.7513.8213.82-0.80%1,652
Oct 14, 202514.3214.3213.8813.9313.93-1.69%1,685
Oct 13, 202514.2414.2414.1614.1714.17-2.01%3,992
Oct 10, 202514.0014.4614.0014.4614.463.29%3,378
Oct 9, 202513.9314.0513.9314.0014.001.19%4,196
Oct 8, 202513.9313.9313.8113.8413.84-0.83%2,313
Oct 7, 202513.8014.0013.8013.9513.951.23%2,266
Oct 6, 202513.7113.7813.6613.7813.780.63%2,221
Oct 3, 202513.6913.7013.6313.7013.69-0.92%1,839
Oct 2, 202514.2114.2113.7913.8213.82-0.25%3,278
Oct 1, 202513.7613.9313.7613.8613.86-0.18%9,274
Sep 30, 202513.9413.9413.8813.8813.88-0.23%477
Sep 29, 202513.9113.9613.9113.9113.910.09%636
Sep 26, 202513.9713.9813.9013.9013.90-1.14%1,162
Sep 25, 202514.0814.1114.0314.0614.061.08%3,545
Sep 24, 202513.8213.9513.8213.9113.91-0.01%3,240
Sep 23, 202513.7813.9113.7713.9113.790.23%2,246
Sep 22, 202513.8913.9713.8813.8813.76-0.44%2,019
Sep 19, 202513.8213.9713.8213.9413.821.37%2,171
Sep 18, 202513.9013.9013.7513.7513.63-2.11%1,666
Sep 17, 202513.9314.0513.7614.0513.930.07%2,344
Sep 16, 202514.0914.1014.0414.0413.920.10%851
Sep 15, 202514.0314.0413.9314.0313.90-0.01%5,899
Sep 12, 202513.8214.0613.8214.0313.901.29%1,586
Sep 11, 202514.0314.0313.8413.8513.73-1.99%1,755
Sep 10, 202514.1514.1514.0414.1314.000.09%6,427
Sep 9, 202514.0314.1214.0314.1213.991.00%2,780
Sep 8, 202514.0614.0613.9513.9813.850.07%2,707
Sep 5, 202513.9414.0013.9413.9713.84-0.31%1,669
Sep 4, 202514.1414.1514.0114.0113.89-1.33%2,239
Sep 3, 202514.1614.2414.1614.2014.070.13%765
Sep 2, 202514.1614.1814.1614.1814.050.82%143
Aug 29, 202513.9514.0713.9514.0713.940.45%1,250
Aug 28, 202514.0014.0014.0014.0013.880.16%111
Aug 27, 202514.0014.0013.9813.9813.86-0.79%143
Aug 26, 202514.0414.0914.0414.0913.97-0.25%124
Aug 25, 202514.0214.1314.0214.1314.000.88%183
Aug 22, 202514.4614.4613.9814.0013.88-3.82%1,213
Aug 21, 202514.5514.5614.5414.5614.430.15%336
Aug 20, 202514.5314.5914.5314.5414.410.40%2,334
Aug 19, 202514.5014.5014.4614.4814.350.03%417
Aug 18, 202514.4814.4814.4814.4814.35-0.17%38
Aug 15, 202514.4914.5214.4914.5014.370.55%1,311
Aug 14, 202514.4314.5014.4214.4214.291.55%2,304
Aug 13, 202514.3114.4114.1814.2014.07-2.14%4,473
Aug 12, 202514.8114.8114.5114.5114.38-3.23%4,081
Aug 11, 202515.0015.0015.0015.0014.860.18%138
Aug 8, 202514.9014.9714.8914.9714.84-0.03%366
Aug 7, 202514.9115.0314.9114.9714.84-96,958
Aug 6, 202515.1215.1214.9114.9714.840.23%4,556
Aug 5, 202515.0715.0714.9414.9414.81-0.72%308
Aug 4, 202515.2115.2215.0515.0514.91-1.53%2,705
Aug 1, 202515.4115.4815.2115.2815.151.58%20,244
Jul 31, 202514.9015.0514.9015.0414.911.31%34,049
Jul 30, 202514.6714.9214.6714.8514.720.64%2,239
Jul 29, 202514.5514.7914.5514.7614.620.41%1,844
Jul 28, 202514.6814.7014.6814.7014.56-0.03%2,159
Jul 25, 202514.7314.7714.6614.7014.57-0.41%2,110
Jul 24, 202514.6014.7714.6014.7614.631.51%2,830
Jul 23, 202514.5214.5414.5214.5414.41-0.69%197
Jul 22, 202514.7114.7114.6414.6414.51-1.02%382
Jul 21, 202514.8014.8014.6814.7914.660.03%803
Jul 18, 202514.7614.7914.7614.7914.660.89%304
Jul 17, 202514.7914.7914.6414.6614.53-1.12%1,119