ProShares Short SmallCap600 (SBB)

NYSEARCA: SBB · Real-Time Price · USD

12.12

+0.07 (0.62%)

At close: Apr 28, 2026, 4:00 PM EDT

12.12

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:10 PM EDT

SBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	12.08	12.12	12.08	12.12	12.12	0.62%	550
Apr 27, 2026	12.00	12.05	12.00	12.05	12.05	-0.17%	1,186
Apr 24, 2026	12.10	12.10	12.05	12.07	12.07	-0.59%	1,901
Apr 23, 2026	12.07	12.18	12.07	12.14	12.14	-0.01%	1,159
Apr 22, 2026	12.10	12.14	12.10	12.14	12.14	-0.27%	2,989
Apr 21, 2026	12.00	12.17	12.00	12.17	12.17	0.78%	6,047
Apr 20, 2026	12.06	12.08	12.06	12.08	12.08	-0.48%	3,131
Apr 17, 2026	12.20	12.26	12.01	12.14	12.14	-2.06%	2,444
Apr 16, 2026	12.38	12.39	12.38	12.39	12.39	-0.32%	673
Apr 15, 2026	12.44	12.47	12.43	12.43	12.43	0.28%	3,170
Apr 14, 2026	12.35	12.41	12.35	12.40	12.40	-0.56%	3,832
Apr 13, 2026	12.62	12.67	12.47	12.47	12.47	-1.27%	4,570
Apr 10, 2026	12.61	12.63	12.61	12.63	12.62	0.64%	1,432
Apr 9, 2026	12.63	12.63	12.52	12.55	12.55	-0.99%	5,750
Apr 8, 2026	12.66	12.71	12.53	12.67	12.67	-2.52%	14,610
Apr 7, 2026	13.03	13.08	12.97	13.00	13.00	-0.03%	3,158
Apr 6, 2026	13.01	13.06	12.98	13.00	13.00	-0.82%	62,547
Apr 2, 2026	13.28	13.28	13.09	13.11	13.11	-0.38%	12,107
Apr 1, 2026	13.07	13.16	13.01	13.16	13.16	-0.33%	12,589
Mar 31, 2026	13.30	13.47	13.20	13.20	13.20	-2.98%	24,787
Mar 30, 2026	13.44	13.64	13.37	13.61	13.61	1.01%	77,474
Mar 27, 2026	13.37	13.51	13.36	13.47	13.47	1.23%	11,334
Mar 26, 2026	13.32	13.32	13.12	13.31	13.31	1.14%	5,047
Mar 25, 2026	13.09	13.22	13.08	13.16	13.16	-1.28%	22,157
Mar 24, 2026	13.51	13.51	13.24	13.33	13.25	-0.44%	46,198
Mar 23, 2026	13.29	13.52	13.18	13.39	13.31	-2.27%	6,309
Mar 20, 2026	13.50	13.78	13.47	13.70	13.62	2.28%	11,587
Mar 19, 2026	13.59	13.59	13.37	13.40	13.32	-0.56%	30,719
Mar 18, 2026	13.40	13.47	13.40	13.47	13.39	0.99%	31,536
Mar 17, 2026	13.30	13.35	13.24	13.34	13.26	-0.93%	3,891
Mar 16, 2026	13.47	13.47	13.27	13.46	13.39	-0.52%	41,335
Mar 13, 2026	13.46	13.58	13.46	13.53	13.46	-0.12%	3,830
Mar 12, 2026	13.46	13.55	13.38	13.55	13.47	2.19%	7,809
Mar 11, 2026	13.36	13.37	13.26	13.26	13.19	0.14%	4,119
Mar 10, 2026	13.28	13.28	13.24	13.24	13.17	0.49%	847
Mar 9, 2026	13.50	13.61	13.18	13.18	13.10	-0.51%	2,994
Mar 6, 2026	13.30	13.30	13.19	13.24	13.17	2.43%	3,218
Mar 5, 2026	12.72	13.03	12.72	12.93	12.86	2.08%	81,938
Mar 4, 2026	12.69	12.74	12.63	12.67	12.60	-0.57%	9,866
Mar 3, 2026	12.80	13.01	12.69	12.74	12.67	1.07%	19,557
Mar 2, 2026	12.96	12.96	12.56	12.61	12.53	-0.54%	4,584
Feb 27, 2026	12.73	12.77	12.67	12.67	12.60	1.18%	11,883
Feb 26, 2026	12.53	12.67	12.51	12.53	12.45	-0.60%	27,629
Feb 25, 2026	12.64	12.70	12.60	12.60	12.53	-0.47%	1,658
Feb 24, 2026	12.63	12.66	12.63	12.66	12.59	-0.55%	310
Feb 23, 2026	12.63	12.85	12.63	12.73	12.66	1.63%	21,493
Feb 20, 2026	12.61	12.65	12.50	12.53	12.46	-0.51%	7,255
Feb 19, 2026	12.59	12.63	12.56	12.59	12.52	0.41%	12,004
Feb 18, 2026	12.44	12.55	12.44	12.54	12.47	-0.22%	2,236
Feb 17, 2026	12.60	12.68	12.53	12.57	12.50	0.02%	3,956
Feb 13, 2026	12.77	12.77	12.49	12.57	12.49	-1.09%	7,432
Feb 12, 2026	12.43	12.78	12.43	12.70	12.63	1.75%	14,858
Feb 11, 2026	12.41	12.50	12.41	12.49	12.41	0.33%	2,045
Feb 10, 2026	12.40	12.44	12.38	12.44	12.37	0.05%	1,949
Feb 9, 2026	12.47	12.49	12.40	12.44	12.37	0.08%	5,241
Feb 6, 2026	12.55	12.56	12.43	12.43	12.36	-3.02%	12,899
Feb 5, 2026	12.68	12.82	12.68	12.82	12.74	1.06%	7,315
Feb 4, 2026	12.67	12.68	12.67	12.68	12.61	-1.37%	626
Feb 3, 2026	12.75	12.94	12.74	12.86	12.78	0.21%	12,854
Feb 2, 2026	13.08	13.08	12.76	12.83	12.76	-0.60%	2,063
Jan 30, 2026	12.93	13.02	12.89	12.91	12.83	0.40%	6,197
Jan 29, 2026	12.95	12.96	12.82	12.85	12.78	-0.69%	41,655
Jan 28, 2026	12.78	12.96	12.78	12.94	12.87	0.53%	7,680
Jan 27, 2026	12.89	12.89	12.88	12.88	12.80	0.35%	435
Jan 26, 2026	12.80	12.86	12.74	12.83	12.76	0.47%	34,830
Jan 23, 2026	12.71	12.81	12.68	12.77	12.70	1.62%	13,722
Jan 22, 2026	12.52	12.59	12.46	12.57	12.50	-0.52%	2,904
Jan 21, 2026	12.85	12.85	12.60	12.63	12.56	-2.62%	4,245
Jan 20, 2026	12.96	12.99	12.84	12.97	12.90	1.58%	14,829
Jan 16, 2026	12.72	12.80	12.72	12.77	12.70	0.37%	542
Jan 15, 2026	12.80	12.80	12.67	12.72	12.65	-1.55%	1,617
Jan 14, 2026	12.92	12.98	12.91	12.92	12.85	-0.55%	2,133
Jan 13, 2026	12.96	13.00	12.90	13.00	12.92	0.27%	1,443
Jan 12, 2026	12.96	12.98	12.92	12.96	12.89	-0.23%	3,161
Jan 9, 2026	13.02	13.11	12.95	12.99	12.92	-0.61%	4,166
Jan 8, 2026	13.43	13.43	13.03	13.07	13.00	-1.28%	1,926
Jan 7, 2026	13.10	13.32	13.10	13.24	13.17	0.61%	8,742
Jan 6, 2026	13.32	13.32	13.16	13.16	13.09	-1.20%	2,182
Jan 5, 2026	13.45	13.45	13.26	13.32	13.25	-1.41%	5,612
Jan 2, 2026	13.55	13.55	13.46	13.51	13.43	-1.16%	2,233
Dec 31, 2025	13.55	13.68	13.55	13.67	13.59	1.52%	2,091
Dec 30, 2025	13.43	13.47	13.43	13.47	13.39	0.60%	858
Dec 29, 2025	13.35	13.41	13.35	13.39	13.31	0.53%	2,921
Dec 26, 2025	13.31	13.31	13.31	13.31	13.24	0.11%	43
Dec 24, 2025	13.34	13.34	13.30	13.30	13.23	-1.00%	400
Dec 23, 2025	13.42	13.45	13.42	13.44	13.24	0.18%	1,117
Dec 22, 2025	13.35	13.41	13.31	13.41	13.22	-0.55%	1,818
Dec 19, 2025	13.45	13.49	13.45	13.49	13.29	-0.21%	256
Dec 18, 2025	13.45	13.51	13.40	13.51	13.32	-0.24%	1,005
Dec 17, 2025	13.42	13.55	13.40	13.55	13.35	0.56%	1,612
Dec 16, 2025	13.44	13.53	13.44	13.47	13.28	0.67%	2,421
Dec 15, 2025	13.34	13.44	13.34	13.38	13.19	-	8,322
Dec 12, 2025	13.20	13.41	13.20	13.38	13.19	1.06%	2,873
Dec 11, 2025	13.33	13.33	13.21	13.24	13.05	-0.86%	1,779
Dec 10, 2025	13.57	13.57	13.31	13.36	13.16	-1.91%	2,199
Dec 9, 2025	13.63	13.63	13.56	13.62	13.42	-0.55%	1,586
Dec 8, 2025	13.57	13.69	13.57	13.69	13.49	0.48%	6,335
Dec 5, 2025	13.60	13.62	13.60	13.62	13.43	0.18%	214
Dec 4, 2025	13.70	13.70	13.50	13.60	13.41	0.01%	1,025
Dec 3, 2025	13.67	13.68	13.60	13.60	13.41	-1.30%	3,516