ProShares UltraShort Bitcoin ETF (SBIT)
NYSEARCA: SBIT · Real-Time Price · USD
50.30
-8.32 (-14.19%)
At close: Mar 4, 2026, 4:00 PM EST
50.50
+0.20 (0.40%)
After-hours: Mar 4, 2026, 7:51 PM EST
SBIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 52.50 | 53.25 | 48.58 | 50.30 | 50.30 | -14.19% | 3,251,628 |
| Mar 3, 2026 | 60.55 | 62.00 | 57.34 | 58.62 | 58.62 | 2.59% | 2,021,424 |
| Mar 2, 2026 | 64.03 | 64.03 | 55.12 | 57.14 | 57.14 | -12.09% | 2,720,135 |
| Feb 27, 2026 | 64.08 | 65.93 | 63.70 | 65.00 | 63.89 | 5.54% | 1,381,749 |
| Feb 26, 2026 | 60.40 | 63.18 | 60.19 | 61.59 | 60.54 | 5.05% | 1,460,824 |
| Feb 25, 2026 | 64.18 | 65.05 | 57.83 | 58.63 | 57.63 | -14.65% | 2,511,922 |
| Feb 24, 2026 | 71.90 | 72.27 | 68.08 | 68.69 | 67.52 | -0.03% | 1,437,900 |
| Feb 23, 2026 | 65.63 | 69.78 | 65.36 | 68.71 | 67.54 | 9.87% | 1,521,091 |
| Feb 20, 2026 | 63.91 | 64.86 | 62.00 | 62.54 | 61.47 | -1.91% | 957,795 |
| Feb 19, 2026 | 66.10 | 66.78 | 63.58 | 63.76 | 62.67 | -2.66% | 1,164,435 |
| Feb 18, 2026 | 63.99 | 66.25 | 61.54 | 65.50 | 64.38 | 4.55% | 1,433,138 |
| Feb 17, 2026 | 62.26 | 64.75 | 61.89 | 62.65 | 61.58 | 2.94% | 1,531,621 |
| Feb 13, 2026 | 63.89 | 64.90 | 59.41 | 60.86 | 59.82 | -10.24% | 1,763,103 |
| Feb 12, 2026 | 62.91 | 68.47 | 62.41 | 67.80 | 66.64 | 6.30% | 2,328,261 |
| Feb 11, 2026 | 62.89 | 67.05 | 62.51 | 63.78 | 62.69 | 3.71% | 2,670,969 |
| Feb 10, 2026 | 60.80 | 62.97 | 59.44 | 61.50 | 60.45 | 5.72% | 1,642,871 |
| Feb 9, 2026 | 61.30 | 62.12 | 57.50 | 58.17 | 57.18 | -2.02% | 1,683,789 |
| Feb 6, 2026 | 66.22 | 66.46 | 55.89 | 59.37 | 58.36 | -20.28% | 5,376,237 |
| Feb 5, 2026 | 64.17 | 76.52 | 63.01 | 74.47 | 73.20 | 26.74% | 7,663,203 |
| Feb 4, 2026 | 56.22 | 60.75 | 55.50 | 58.76 | 57.76 | 8.01% | 3,212,214 |
| Feb 3, 2026 | 51.76 | 59.18 | 51.76 | 54.40 | 53.47 | 3.98% | 4,078,840 |
| Feb 2, 2026 | 52.20 | 52.77 | 50.77 | 52.32 | 51.43 | 13.12% | 2,298,411 |
| Jan 30, 2026 | 47.31 | 48.44 | 45.40 | 46.25 | 45.13 | 0.70% | 2,452,953 |
| Jan 29, 2026 | 42.58 | 46.79 | 42.49 | 45.93 | 44.81 | 11.05% | 3,178,300 |
| Jan 28, 2026 | 40.56 | 41.53 | 40.00 | 41.36 | 40.35 | 0.73% | 3,657,098 |
| Jan 27, 2026 | 42.13 | 43.16 | 40.97 | 41.06 | 40.06 | -3.95% | 3,103,083 |
| Jan 26, 2026 | 42.66 | 43.29 | 41.61 | 42.75 | 41.71 | 4.32% | 2,683,173 |
| Jan 23, 2026 | 40.89 | 41.91 | 39.43 | 40.98 | 39.98 | -0.22% | 3,250,640 |
| Jan 22, 2026 | 40.98 | 41.92 | 40.58 | 41.07 | 40.07 | 1.71% | 1,610,414 |
| Jan 21, 2026 | 40.92 | 43.09 | 40.00 | 40.38 | 39.40 | -1.13% | 3,381,928 |
| Jan 20, 2026 | 39.91 | 41.18 | 39.58 | 40.84 | 39.85 | 12.69% | 2,597,107 |
| Jan 16, 2026 | 36.19 | 37.32 | 36.08 | 36.24 | 35.36 | -0.69% | 2,291,472 |
| Jan 15, 2026 | 35.37 | 36.61 | 35.20 | 36.49 | 35.60 | 5.10% | 1,802,168 |
| Jan 14, 2026 | 36.32 | 36.57 | 34.51 | 34.72 | 33.88 | -6.92% | 4,120,979 |
| Jan 13, 2026 | 39.08 | 39.38 | 37.19 | 37.30 | 36.39 | -6.66% | 2,684,650 |
| Jan 12, 2026 | 41.12 | 41.19 | 39.10 | 39.96 | 38.99 | -2.54% | 1,729,240 |
| Jan 9, 2026 | 40.72 | 41.47 | 39.41 | 41.00 | 40.00 | 1.41% | 1,776,800 |
| Jan 8, 2026 | 41.65 | 41.93 | 39.93 | 40.43 | 39.45 | 0.32% | 1,900,890 |
| Jan 7, 2026 | 39.91 | 40.62 | 39.36 | 40.30 | 39.32 | 3.33% | 1,173,435 |
| Jan 6, 2026 | 37.52 | 40.04 | 37.49 | 39.00 | 38.05 | 3.97% | 2,043,743 |
| Jan 5, 2026 | 38.89 | 39.27 | 37.01 | 37.51 | 36.60 | -9.92% | 3,249,060 |
| Jan 2, 2026 | 42.59 | 43.03 | 40.35 | 41.64 | 40.63 | -5.19% | 2,892,661 |
| Dec 31, 2025 | 42.54 | 44.36 | 42.48 | 43.92 | 42.85 | 0.87% | 1,021,052 |
| Dec 30, 2025 | 43.30 | 43.63 | 41.94 | 43.54 | 42.48 | -1.80% | 1,854,671 |
| Dec 29, 2025 | 43.94 | 44.48 | 43.30 | 44.34 | 43.26 | 1.09% | 1,131,208 |
| Dec 26, 2025 | 42.43 | 44.91 | 42.37 | 43.86 | 42.79 | -0.45% | 1,095,045 |
| Dec 24, 2025 | 44.18 | 45.06 | 43.80 | 44.06 | 42.99 | 0.80% | 685,412 |
| Dec 23, 2025 | 43.73 | 44.84 | 43.06 | 43.71 | 42.64 | 1.63% | 1,655,817 |
| Dec 22, 2025 | 41.44 | 43.48 | 41.00 | 43.01 | 41.96 | -0.72% | 1,929,694 |
| Dec 19, 2025 | 43.27 | 44.62 | 41.79 | 43.32 | 42.26 | -8.03% | 3,390,590 |
| Dec 18, 2025 | 42.91 | 47.29 | 42.00 | 47.10 | 45.95 | 3.09% | 3,912,616 |
| Dec 17, 2025 | 43.78 | 46.27 | 41.19 | 45.69 | 44.57 | 4.05% | 4,437,351 |
| Dec 16, 2025 | 44.65 | 44.75 | 43.29 | 43.91 | 42.84 | -4.36% | 1,906,875 |
| Dec 15, 2025 | 42.45 | 46.50 | 42.04 | 45.91 | 44.79 | 10.12% | 3,272,471 |
| Dec 12, 2025 | 40.03 | 42.42 | 39.52 | 41.69 | 40.67 | 3.53% | 2,760,329 |
| Dec 11, 2025 | 41.66 | 42.50 | 40.26 | 40.27 | 39.29 | 1.41% | 3,147,023 |
| Dec 10, 2025 | 40.09 | 40.47 | 37.95 | 39.71 | 38.74 | 1.35% | 2,426,955 |
| Dec 9, 2025 | 41.73 | 42.01 | 37.74 | 39.18 | 38.22 | -5.18% | 4,296,372 |
| Dec 8, 2025 | 40.72 | 42.41 | 40.37 | 41.32 | 40.31 | -3.00% | 2,190,258 |
| Dec 5, 2025 | 41.67 | 43.66 | 40.75 | 42.60 | 41.56 | 6.95% | 3,127,010 |
| Dec 4, 2025 | 39.60 | 41.25 | 39.23 | 39.83 | 38.86 | 0.84% | 2,333,016 |
| Dec 3, 2025 | 39.79 | 40.55 | 38.82 | 39.50 | 38.54 | -4.03% | 2,239,904 |
| Dec 2, 2025 | 43.80 | 44.10 | 39.80 | 41.16 | 40.15 | -13.02% | 4,212,220 |
| Dec 1, 2025 | 46.60 | 48.93 | 46.20 | 47.32 | 46.16 | 11.63% | 3,511,832 |
| Nov 28, 2025 | 40.18 | 42.85 | 40.04 | 42.39 | 41.33 | -1.88% | 2,107,525 |
| Nov 26, 2025 | 46.01 | 46.59 | 42.62 | 43.20 | 42.12 | -5.72% | 2,466,453 |
| Nov 25, 2025 | 46.12 | 47.12 | 45.10 | 45.82 | 44.68 | 3.90% | 2,760,814 |
| Nov 24, 2025 | 47.83 | 48.70 | 43.97 | 44.10 | 43.00 | -10.71% | 3,583,643 |
| Nov 21, 2025 | 50.33 | 51.89 | 48.23 | 49.39 | 48.16 | 4.29% | 4,715,286 |
| Nov 20, 2025 | 42.38 | 47.78 | 42.22 | 47.36 | 46.18 | 6.98% | 5,419,521 |
| Nov 19, 2025 | 42.84 | 45.16 | 41.71 | 44.27 | 43.17 | 7.04% | 3,340,164 |
| Nov 18, 2025 | 42.32 | 43.02 | 40.37 | 41.36 | 40.33 | -1.92% | 3,224,261 |
| Nov 17, 2025 | 40.28 | 42.76 | 38.73 | 42.17 | 41.12 | 5.24% | 3,319,300 |
| Nov 14, 2025 | 39.29 | 40.24 | 37.70 | 40.07 | 39.07 | 7.48% | 3,440,931 |
| Nov 13, 2025 | 34.24 | 37.36 | 33.53 | 37.28 | 36.35 | 7.06% | 3,360,503 |
| Nov 12, 2025 | 32.60 | 35.31 | 32.57 | 34.82 | 33.95 | 2.47% | 2,154,606 |
| Nov 11, 2025 | 32.91 | 34.05 | 32.84 | 33.98 | 33.13 | 6.12% | 1,184,371 |
| Nov 10, 2025 | 31.87 | 32.90 | 31.80 | 32.02 | 31.22 | -4.16% | 1,496,031 |
| Nov 7, 2025 | 35.88 | 36.50 | 33.34 | 33.41 | 32.58 | -5.73% | 2,674,261 |
| Nov 6, 2025 | 34.10 | 35.82 | 34.10 | 35.44 | 34.56 | 5.73% | 2,909,322 |
| Nov 5, 2025 | 34.34 | 34.71 | 32.96 | 33.52 | 32.68 | -6.19% | 2,254,882 |
| Nov 4, 2025 | 33.94 | 36.44 | 33.23 | 35.73 | 34.84 | 11.14% | 5,382,672 |
| Nov 3, 2025 | 31.62 | 32.89 | 31.28 | 32.15 | 31.35 | 5.72% | 1,958,310 |
| Oct 31, 2025 | 30.35 | 31.14 | 29.66 | 30.41 | 29.62 | -6.14% | 2,306,066 |
| Oct 30, 2025 | 31.37 | 32.54 | 31.30 | 32.40 | 31.55 | 7.43% | 2,266,603 |
| Oct 29, 2025 | 28.62 | 30.82 | 28.60 | 30.16 | 29.37 | 5.49% | 3,020,936 |
| Oct 28, 2025 | 27.87 | 28.68 | 27.36 | 28.59 | 27.84 | 2.29% | 2,141,910 |
| Oct 27, 2025 | 27.83 | 28.20 | 27.47 | 27.95 | 27.22 | -7.63% | 2,059,269 |
| Oct 24, 2025 | 29.95 | 30.79 | 29.89 | 30.26 | 29.47 | -0.92% | 1,571,277 |
| Oct 23, 2025 | 31.15 | 31.40 | 29.82 | 30.54 | 29.74 | -4.29% | 2,336,868 |
| Oct 22, 2025 | 31.73 | 32.14 | 31.21 | 31.91 | 31.08 | 7.19% | 3,038,901 |
| Oct 21, 2025 | 31.45 | 31.76 | 28.52 | 29.77 | 28.99 | -1.81% | 3,527,774 |
| Oct 20, 2025 | 30.37 | 30.92 | 29.74 | 30.32 | 29.53 | -8.04% | 2,777,533 |
| Oct 17, 2025 | 33.57 | 34.15 | 32.42 | 32.97 | 32.11 | 3.26% | 2,410,039 |
| Oct 16, 2025 | 30.37 | 32.35 | 30.17 | 31.93 | 31.10 | 5.45% | 3,229,395 |
| Oct 15, 2025 | 30.17 | 30.89 | 29.72 | 30.28 | 29.49 | 2.57% | 1,734,485 |
| Oct 14, 2025 | 30.42 | 30.84 | 29.04 | 29.52 | 28.75 | 5.69% | 3,367,439 |
| Oct 13, 2025 | 28.63 | 28.93 | 27.88 | 27.93 | 27.20 | 1.27% | 2,554,018 |
| Oct 10, 2025 | 25.27 | 27.90 | 25.01 | 27.58 | 26.86 | 7.48% | 4,614,310 |
| Oct 9, 2025 | 24.71 | 26.21 | 24.70 | 25.66 | 24.99 | 3.84% | 3,206,027 |