ProShares UltraShort Bitcoin ETF (SBIT)
NYSEARCA: SBIT · Real-Time Price · USD
42.60
+2.77 (6.95%)
Dec 5, 2025, 4:00 PM EST - Market closed
SBIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41.67 | 43.66 | 40.75 | 42.60 | 42.60 | 6.95% | 3,114,313 |
| Dec 4, 2025 | 39.60 | 41.25 | 39.23 | 39.83 | 39.83 | 0.84% | 2,325,306 |
| Dec 3, 2025 | 39.79 | 40.55 | 38.82 | 39.50 | 39.50 | -4.03% | 2,239,904 |
| Dec 2, 2025 | 43.80 | 44.10 | 39.80 | 41.16 | 41.16 | -13.02% | 4,127,306 |
| Dec 1, 2025 | 46.60 | 48.93 | 46.20 | 47.32 | 47.32 | 11.63% | 3,511,832 |
| Nov 28, 2025 | 40.18 | 42.85 | 40.04 | 42.39 | 42.37 | -1.88% | 2,107,525 |
| Nov 26, 2025 | 46.01 | 46.59 | 42.62 | 43.20 | 43.18 | -5.72% | 2,466,453 |
| Nov 25, 2025 | 46.12 | 47.12 | 45.10 | 45.82 | 45.80 | 3.90% | 2,760,814 |
| Nov 24, 2025 | 47.83 | 48.70 | 43.97 | 44.10 | 44.08 | -10.71% | 3,583,643 |
| Nov 21, 2025 | 50.33 | 51.89 | 48.23 | 49.39 | 49.36 | 4.29% | 4,715,286 |
| Nov 20, 2025 | 42.38 | 47.78 | 42.22 | 47.36 | 47.33 | 6.98% | 5,419,521 |
| Nov 19, 2025 | 42.84 | 45.16 | 41.71 | 44.27 | 44.25 | 7.04% | 3,340,164 |
| Nov 18, 2025 | 42.32 | 43.02 | 40.37 | 41.36 | 41.34 | -1.92% | 3,224,261 |
| Nov 17, 2025 | 40.28 | 42.76 | 38.73 | 42.17 | 42.15 | 5.24% | 3,319,300 |
| Nov 14, 2025 | 39.29 | 40.24 | 37.70 | 40.07 | 40.05 | 7.48% | 3,440,931 |
| Nov 13, 2025 | 34.24 | 37.36 | 33.53 | 37.28 | 37.26 | 7.06% | 3,360,503 |
| Nov 12, 2025 | 32.60 | 35.31 | 32.57 | 34.82 | 34.80 | 2.47% | 2,154,606 |
| Nov 11, 2025 | 32.91 | 34.05 | 32.84 | 33.98 | 33.96 | 6.12% | 1,184,371 |
| Nov 10, 2025 | 31.87 | 32.90 | 31.80 | 32.02 | 32.00 | -4.16% | 1,496,031 |
| Nov 7, 2025 | 35.88 | 36.50 | 33.34 | 33.41 | 33.39 | -5.73% | 2,674,261 |
| Nov 6, 2025 | 34.10 | 35.82 | 34.10 | 35.44 | 35.42 | 5.73% | 2,909,322 |
| Nov 5, 2025 | 34.34 | 34.71 | 32.96 | 33.52 | 33.50 | -6.19% | 2,254,882 |
| Nov 4, 2025 | 33.94 | 36.44 | 33.23 | 35.73 | 35.71 | 11.14% | 5,382,672 |
| Nov 3, 2025 | 31.62 | 32.89 | 31.28 | 32.15 | 32.13 | 5.72% | 1,958,310 |
| Oct 31, 2025 | 30.35 | 31.14 | 29.66 | 30.41 | 30.36 | -6.14% | 2,306,066 |
| Oct 30, 2025 | 31.37 | 32.54 | 31.30 | 32.40 | 32.34 | 7.43% | 2,266,603 |
| Oct 29, 2025 | 28.62 | 30.82 | 28.60 | 30.16 | 30.11 | 5.49% | 3,020,936 |
| Oct 28, 2025 | 27.87 | 28.68 | 27.36 | 28.59 | 28.54 | 2.29% | 2,141,910 |
| Oct 27, 2025 | 27.83 | 28.20 | 27.47 | 27.95 | 27.90 | -7.63% | 2,059,269 |
| Oct 24, 2025 | 29.95 | 30.79 | 29.89 | 30.26 | 30.21 | -0.92% | 1,571,277 |
| Oct 23, 2025 | 31.15 | 31.40 | 29.82 | 30.54 | 30.49 | -4.29% | 2,336,868 |
| Oct 22, 2025 | 31.73 | 32.14 | 31.21 | 31.91 | 31.85 | 7.19% | 3,038,901 |
| Oct 21, 2025 | 31.45 | 31.76 | 28.52 | 29.77 | 29.72 | -1.81% | 3,527,774 |
| Oct 20, 2025 | 30.37 | 30.92 | 29.74 | 30.32 | 30.27 | -8.04% | 2,777,533 |
| Oct 17, 2025 | 33.57 | 34.15 | 32.42 | 32.97 | 32.91 | 3.26% | 2,410,039 |
| Oct 16, 2025 | 30.37 | 32.35 | 30.17 | 31.93 | 31.87 | 5.45% | 3,229,395 |
| Oct 15, 2025 | 30.17 | 30.89 | 29.72 | 30.28 | 30.23 | 2.57% | 1,734,485 |
| Oct 14, 2025 | 30.42 | 30.84 | 29.04 | 29.52 | 29.47 | 5.69% | 3,367,439 |
| Oct 13, 2025 | 28.63 | 28.93 | 27.88 | 27.93 | 27.88 | 1.27% | 2,554,018 |
| Oct 10, 2025 | 25.27 | 27.90 | 25.01 | 27.58 | 27.53 | 7.48% | 4,614,310 |
| Oct 9, 2025 | 24.71 | 26.21 | 24.70 | 25.66 | 25.62 | 3.84% | 3,206,027 |
| Oct 8, 2025 | 25.09 | 25.43 | 24.38 | 24.71 | 24.67 | -2.83% | 2,161,412 |
| Oct 7, 2025 | 24.19 | 25.81 | 24.17 | 25.43 | 25.39 | 6.05% | 3,891,673 |
| Oct 6, 2025 | 24.18 | 24.37 | 23.60 | 23.98 | 23.94 | -4.23% | 3,766,902 |
| Oct 3, 2025 | 25.92 | 26.19 | 24.48 | 25.04 | 25.00 | -2.95% | 4,005,055 |
| Oct 2, 2025 | 26.58 | 26.92 | 25.72 | 25.80 | 25.76 | -5.91% | 2,906,396 |
| Oct 1, 2025 | 27.84 | 27.95 | 27.02 | 27.42 | 27.37 | -5.58% | 2,557,179 |
| Sep 30, 2025 | 29.55 | 29.82 | 28.93 | 29.04 | 28.95 | -0.03% | 1,637,959 |
| Sep 29, 2025 | 30.31 | 30.40 | 28.98 | 29.05 | 28.96 | -9.64% | 2,909,078 |
| Sep 26, 2025 | 32.09 | 32.45 | 31.44 | 32.15 | 32.05 | 0.50% | 987,445 |
| Sep 25, 2025 | 30.79 | 32.47 | 30.75 | 31.99 | 31.89 | 7.17% | 1,988,781 |
| Sep 24, 2025 | 30.04 | 30.16 | 29.51 | 29.85 | 29.76 | -3.15% | 1,020,042 |
| Sep 23, 2025 | 30.07 | 30.89 | 29.89 | 30.82 | 30.73 | 0.92% | 1,151,320 |
| Sep 22, 2025 | 30.10 | 30.60 | 29.84 | 30.54 | 30.45 | 5.35% | 923,330 |
| Sep 19, 2025 | 28.47 | 29.03 | 28.32 | 28.99 | 28.90 | 4.06% | 832,194 |
| Sep 18, 2025 | 27.85 | 28.08 | 27.61 | 27.86 | 27.78 | -3.20% | 1,389,638 |
| Sep 17, 2025 | 28.50 | 29.27 | 28.45 | 28.78 | 28.69 | 2.06% | 1,358,236 |
| Sep 16, 2025 | 28.89 | 29.26 | 28.10 | 28.20 | 28.12 | -2.59% | 1,064,397 |
| Sep 15, 2025 | 29.08 | 29.41 | 28.79 | 28.95 | 28.86 | 2.84% | 915,753 |
| Sep 12, 2025 | 29.13 | 29.23 | 28.13 | 28.15 | 28.07 | -4.22% | 1,375,071 |
| Sep 11, 2025 | 29.74 | 29.77 | 29.22 | 29.39 | 29.30 | -1.51% | 910,735 |
| Sep 10, 2025 | 29.74 | 30.06 | 29.34 | 29.84 | 29.75 | -3.96% | 1,355,152 |
| Sep 9, 2025 | 30.24 | 31.44 | 30.17 | 31.07 | 30.98 | 1.34% | 1,463,481 |
| Sep 8, 2025 | 30.54 | 30.77 | 30.17 | 30.66 | 30.57 | -0.81% | 1,016,685 |
| Sep 5, 2025 | 30.15 | 31.78 | 29.97 | 30.91 | 30.82 | -3.22% | 1,579,868 |
| Sep 4, 2025 | 31.37 | 32.22 | 31.35 | 31.94 | 31.84 | 4.34% | 1,169,563 |
| Sep 3, 2025 | 31.05 | 31.21 | 30.37 | 30.61 | 30.52 | -2.39% | 1,284,755 |
| Sep 2, 2025 | 32.23 | 32.46 | 30.78 | 31.36 | 31.27 | -4.91% | 1,845,826 |
| Aug 29, 2025 | 31.70 | 33.12 | 31.70 | 32.98 | 32.83 | 6.66% | 1,624,010 |
| Aug 28, 2025 | 30.27 | 30.93 | 30.13 | 30.92 | 30.78 | 0.32% | 1,129,611 |
| Aug 27, 2025 | 31.24 | 31.42 | 30.45 | 30.82 | 30.68 | -1.66% | 1,075,972 |
| Aug 26, 2025 | 32.06 | 32.35 | 31.25 | 31.34 | 31.20 | -0.57% | 1,705,098 |
| Aug 25, 2025 | 31.05 | 31.66 | 30.43 | 31.52 | 31.38 | 10.25% | 1,504,457 |
| Aug 22, 2025 | 31.07 | 31.27 | 28.18 | 28.59 | 28.46 | -8.07% | 1,944,196 |
| Aug 21, 2025 | 30.47 | 31.23 | 30.13 | 31.10 | 30.96 | 3.77% | 1,155,898 |
| Aug 20, 2025 | 30.49 | 31.08 | 29.89 | 29.97 | 29.84 | -2.22% | 1,747,644 |
| Aug 19, 2025 | 29.27 | 30.89 | 29.23 | 30.65 | 30.51 | 5.65% | 2,134,647 |
| Aug 18, 2025 | 29.30 | 29.75 | 28.75 | 29.01 | 28.88 | 1.19% | 967,116 |
| Aug 15, 2025 | 27.93 | 28.74 | 27.91 | 28.67 | 28.54 | 2.06% | 1,625,533 |
| Aug 14, 2025 | 28.02 | 28.50 | 27.54 | 28.09 | 27.97 | 7.75% | 2,621,407 |
| Aug 13, 2025 | 27.11 | 27.34 | 26.01 | 26.07 | 25.95 | -5.34% | 2,570,696 |
| Aug 12, 2025 | 27.77 | 28.04 | 27.27 | 27.54 | 27.42 | -1.04% | 1,171,446 |
| Aug 11, 2025 | 27.58 | 28.04 | 26.92 | 27.83 | 27.71 | -4.36% | 1,752,783 |
| Aug 8, 2025 | 28.89 | 29.38 | 28.64 | 29.10 | 28.97 | 2.07% | 593,236 |
| Aug 7, 2025 | 29.09 | 29.49 | 28.46 | 28.51 | 28.38 | -4.01% | 1,154,303 |
| Aug 6, 2025 | 30.45 | 30.65 | 29.44 | 29.70 | 29.57 | -2.85% | 637,217 |
| Aug 5, 2025 | 30.34 | 31.16 | 30.09 | 30.57 | 30.44 | 1.97% | 1,129,183 |
| Aug 4, 2025 | 30.40 | 30.44 | 29.47 | 29.98 | 29.85 | -3.13% | 888,200 |
| Aug 1, 2025 | 29.69 | 30.96 | 29.58 | 30.95 | 30.81 | 6.47% | 1,942,851 |
| Jul 31, 2025 | 28.41 | 29.11 | 28.00 | 29.07 | 28.90 | 0.21% | 907,480 |
| Jul 30, 2025 | 28.68 | 29.58 | 28.03 | 29.01 | 28.84 | 1.12% | 1,210,246 |
| Jul 29, 2025 | 27.97 | 28.99 | 27.93 | 28.69 | 28.52 | 1.13% | 1,814,696 |
| Jul 28, 2025 | 28.11 | 28.70 | 27.83 | 28.37 | 28.20 | -1.97% | 1,693,817 |
| Jul 25, 2025 | 29.22 | 29.81 | 28.83 | 28.94 | 28.77 | 3.65% | 1,644,552 |
| Jul 24, 2025 | 28.03 | 28.46 | 27.62 | 27.92 | 27.76 | -0.85% | 1,111,753 |
| Jul 23, 2025 | 28.34 | 28.69 | 28.00 | 28.16 | 27.99 | 1.51% | 1,350,981 |
| Jul 22, 2025 | 27.77 | 28.61 | 27.27 | 27.74 | 27.58 | -4.38% | 2,554,018 |
| Jul 21, 2025 | 28.31 | 29.09 | 27.79 | 29.01 | 28.84 | 1.04% | 1,211,892 |
| Jul 18, 2025 | 28.00 | 28.81 | 27.77 | 28.71 | 28.54 | 2.90% | 1,577,661 |
| Jul 17, 2025 | 28.39 | 28.58 | 27.47 | 27.90 | 27.74 | 0.58% | 1,600,340 |