ProShares UltraShort Bitcoin ETF (SBIT)
NYSEARCA: SBIT · Real-Time Price · USD
43.95
+0.64 (1.48%)
At close: Apr 28, 2026, 4:00 PM EDT
44.09
+0.14 (0.32%)
After-hours: Apr 28, 2026, 5:37 PM EDT
SBIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 44.14 | 44.14 | 44.00 | 44.00 | - | 1.59% | 111,479 |
| Apr 27, 2026 | 42.45 | 43.80 | 41.79 | 43.31 | 43.31 | 2.05% | 545,475 |
| Apr 24, 2026 | 41.83 | 42.79 | 41.70 | 42.44 | 42.44 | 0.40% | 471,573 |
| Apr 23, 2026 | 42.42 | 43.15 | 41.34 | 42.27 | 42.27 | 2.92% | 875,454 |
| Apr 22, 2026 | 41.52 | 41.84 | 40.33 | 41.07 | 41.07 | -10.46% | 1,351,074 |
| Apr 21, 2026 | 44.67 | 46.10 | 44.00 | 45.87 | 45.87 | 3.57% | 777,548 |
| Apr 20, 2026 | 45.56 | 46.09 | 44.10 | 44.29 | 44.29 | 2.98% | 1,078,293 |
| Apr 17, 2026 | 43.97 | 44.53 | 41.88 | 43.01 | 43.01 | -5.47% | 1,922,993 |
| Apr 16, 2026 | 46.07 | 48.17 | 45.46 | 45.50 | 45.50 | -0.87% | 886,209 |
| Apr 15, 2026 | 46.74 | 47.75 | 45.59 | 45.90 | 45.90 | -2.15% | 778,982 |
| Apr 14, 2026 | 46.51 | 47.41 | 44.37 | 46.91 | 46.91 | -2.45% | 1,723,646 |
| Apr 13, 2026 | 50.89 | 51.39 | 47.85 | 48.09 | 48.09 | -0.06% | 957,180 |
| Apr 10, 2026 | 49.43 | 50.00 | 48.02 | 48.12 | 48.12 | -3.26% | 784,239 |
| Apr 9, 2026 | 51.11 | 52.04 | 49.04 | 49.74 | 49.74 | -2.28% | 1,456,977 |
| Apr 8, 2026 | 49.00 | 51.90 | 48.76 | 50.90 | 50.90 | -6.64% | 1,103,646 |
| Apr 7, 2026 | 55.26 | 56.50 | 54.34 | 54.52 | 54.52 | 2.25% | 965,168 |
| Apr 6, 2026 | 53.79 | 54.34 | 52.22 | 53.32 | 53.32 | -8.13% | 1,304,615 |
| Apr 2, 2026 | 59.52 | 60.27 | 57.28 | 58.04 | 58.04 | 3.42% | 1,464,732 |
| Apr 1, 2026 | 55.45 | 56.56 | 54.41 | 56.12 | 56.12 | -1.49% | 998,521 |
| Mar 31, 2026 | 58.79 | 59.50 | 55.62 | 56.97 | 56.71 | -3.83% | 1,366,762 |
| Mar 30, 2026 | 56.79 | 59.88 | 56.43 | 59.24 | 58.96 | -1.61% | 1,372,660 |
| Mar 27, 2026 | 59.07 | 61.00 | 59.04 | 60.21 | 59.93 | 7.40% | 1,656,703 |
| Mar 26, 2026 | 54.80 | 56.67 | 54.10 | 56.06 | 55.80 | 6.82% | 1,353,742 |
| Mar 25, 2026 | 51.25 | 53.06 | 50.76 | 52.48 | 52.24 | -4.37% | 1,079,760 |
| Mar 24, 2026 | 53.03 | 55.56 | 52.70 | 54.88 | 54.63 | 3.86% | 1,100,028 |
| Mar 23, 2026 | 52.67 | 53.82 | 51.10 | 52.84 | 52.59 | -1.34% | 1,611,360 |
| Mar 20, 2026 | 53.14 | 54.83 | 53.08 | 53.56 | 53.31 | 0.26% | 1,029,744 |
| Mar 19, 2026 | 54.83 | 55.65 | 52.92 | 53.42 | 53.17 | 2.20% | 1,365,390 |
| Mar 18, 2026 | 50.47 | 52.57 | 50.40 | 52.27 | 52.03 | 9.53% | 1,356,473 |
| Mar 17, 2026 | 48.85 | 49.29 | 47.25 | 47.72 | 47.50 | -1.75% | 1,341,292 |
| Mar 16, 2026 | 48.68 | 50.00 | 47.64 | 48.57 | 48.34 | -7.70% | 2,249,173 |
| Mar 13, 2026 | 49.73 | 53.13 | 48.30 | 52.62 | 52.38 | -1.97% | 2,502,374 |
| Mar 12, 2026 | 54.25 | 55.43 | 53.36 | 53.68 | 53.43 | 0.51% | 1,464,005 |
| Mar 11, 2026 | 54.06 | 54.82 | 52.27 | 53.41 | 53.16 | -1.78% | 1,450,371 |
| Mar 10, 2026 | 53.03 | 55.59 | 51.44 | 54.38 | 54.13 | -2.88% | 1,887,587 |
| Mar 9, 2026 | 56.36 | 57.28 | 55.06 | 55.99 | 55.73 | -2.51% | 2,026,333 |
| Mar 6, 2026 | 56.23 | 58.13 | 56.01 | 57.43 | 57.16 | 8.87% | 2,522,555 |
| Mar 5, 2026 | 51.11 | 53.69 | 50.61 | 52.75 | 52.50 | 4.87% | 2,080,262 |
| Mar 4, 2026 | 52.50 | 53.25 | 48.58 | 50.30 | 50.07 | -14.19% | 3,415,622 |
| Mar 3, 2026 | 60.55 | 62.00 | 57.34 | 58.62 | 58.35 | 2.59% | 2,021,424 |
| Mar 2, 2026 | 64.03 | 64.03 | 55.12 | 57.14 | 56.87 | -12.09% | 2,720,135 |
| Feb 27, 2026 | 64.08 | 65.93 | 63.70 | 65.00 | 63.59 | 5.54% | 1,381,749 |
| Feb 26, 2026 | 60.40 | 63.18 | 60.19 | 61.59 | 60.26 | 5.05% | 1,460,824 |
| Feb 25, 2026 | 64.18 | 65.05 | 57.83 | 58.63 | 57.36 | -14.65% | 2,511,922 |
| Feb 24, 2026 | 71.90 | 72.27 | 68.08 | 68.69 | 67.20 | -0.03% | 1,437,900 |
| Feb 23, 2026 | 65.63 | 69.78 | 65.36 | 68.71 | 67.22 | 9.87% | 1,521,091 |
| Feb 20, 2026 | 63.91 | 64.86 | 62.00 | 62.54 | 61.19 | -1.91% | 957,795 |
| Feb 19, 2026 | 66.10 | 66.78 | 63.58 | 63.76 | 62.38 | -2.66% | 1,164,435 |
| Feb 18, 2026 | 63.99 | 66.25 | 61.54 | 65.50 | 64.08 | 4.55% | 1,433,138 |
| Feb 17, 2026 | 62.26 | 64.75 | 61.89 | 62.65 | 61.29 | 2.94% | 1,531,621 |
| Feb 13, 2026 | 63.89 | 64.90 | 59.41 | 60.86 | 59.54 | -10.24% | 1,763,103 |
| Feb 12, 2026 | 62.91 | 68.47 | 62.41 | 67.80 | 66.33 | 6.30% | 2,328,261 |
| Feb 11, 2026 | 62.89 | 67.05 | 62.51 | 63.78 | 62.40 | 3.71% | 2,670,969 |
| Feb 10, 2026 | 60.80 | 62.97 | 59.44 | 61.50 | 60.17 | 5.72% | 1,642,871 |
| Feb 9, 2026 | 61.30 | 62.12 | 57.50 | 58.17 | 56.91 | -2.02% | 1,683,789 |
| Feb 6, 2026 | 66.22 | 66.46 | 55.89 | 59.37 | 58.09 | -20.28% | 5,376,237 |
| Feb 5, 2026 | 64.17 | 76.52 | 63.01 | 74.47 | 72.86 | 26.74% | 7,663,203 |
| Feb 4, 2026 | 56.22 | 60.75 | 55.50 | 58.76 | 57.49 | 8.01% | 3,212,214 |
| Feb 3, 2026 | 51.76 | 59.18 | 51.76 | 54.40 | 53.22 | 3.98% | 4,078,840 |
| Feb 2, 2026 | 52.20 | 52.77 | 50.77 | 52.32 | 51.19 | 13.12% | 2,298,411 |
| Jan 30, 2026 | 47.31 | 48.44 | 45.40 | 46.25 | 44.92 | 0.70% | 2,452,953 |
| Jan 29, 2026 | 42.58 | 46.79 | 42.49 | 45.93 | 44.61 | 11.05% | 3,178,300 |
| Jan 28, 2026 | 40.56 | 41.53 | 40.00 | 41.36 | 40.17 | 0.73% | 3,657,098 |
| Jan 27, 2026 | 42.13 | 43.16 | 40.97 | 41.06 | 39.88 | -3.95% | 3,103,083 |
| Jan 26, 2026 | 42.66 | 43.29 | 41.61 | 42.75 | 41.52 | 4.32% | 2,683,173 |
| Jan 23, 2026 | 40.89 | 41.91 | 39.43 | 40.98 | 39.80 | -0.22% | 3,250,640 |
| Jan 22, 2026 | 40.98 | 41.92 | 40.58 | 41.07 | 39.89 | 1.71% | 1,610,414 |
| Jan 21, 2026 | 40.92 | 43.09 | 40.00 | 40.38 | 39.22 | -1.13% | 3,381,928 |
| Jan 20, 2026 | 39.91 | 41.18 | 39.58 | 40.84 | 39.66 | 12.69% | 2,597,107 |
| Jan 16, 2026 | 36.19 | 37.32 | 36.08 | 36.24 | 35.19 | -0.69% | 2,291,472 |
| Jan 15, 2026 | 35.37 | 36.61 | 35.20 | 36.49 | 35.44 | 5.10% | 1,802,168 |
| Jan 14, 2026 | 36.32 | 36.57 | 34.51 | 34.72 | 33.72 | -6.92% | 4,120,979 |
| Jan 13, 2026 | 39.08 | 39.38 | 37.19 | 37.30 | 36.22 | -6.66% | 2,684,650 |
| Jan 12, 2026 | 41.12 | 41.19 | 39.10 | 39.96 | 38.81 | -2.54% | 1,729,240 |
| Jan 9, 2026 | 40.72 | 41.47 | 39.41 | 41.00 | 39.82 | 1.41% | 1,776,800 |
| Jan 8, 2026 | 41.65 | 41.93 | 39.93 | 40.43 | 39.26 | 0.32% | 1,900,890 |
| Jan 7, 2026 | 39.91 | 40.62 | 39.36 | 40.30 | 39.14 | 3.33% | 1,173,435 |
| Jan 6, 2026 | 37.52 | 40.04 | 37.49 | 39.00 | 37.88 | 3.97% | 2,043,743 |
| Jan 5, 2026 | 38.89 | 39.27 | 37.01 | 37.51 | 36.43 | -9.92% | 3,249,060 |
| Jan 2, 2026 | 42.59 | 43.03 | 40.35 | 41.64 | 40.44 | -5.19% | 2,892,661 |
| Dec 31, 2025 | 42.54 | 44.36 | 42.48 | 43.92 | 42.65 | 0.87% | 1,021,052 |
| Dec 30, 2025 | 43.30 | 43.63 | 41.94 | 43.54 | 42.28 | -1.80% | 1,854,671 |
| Dec 29, 2025 | 43.94 | 44.48 | 43.30 | 44.34 | 43.06 | 1.09% | 1,131,208 |
| Dec 26, 2025 | 42.43 | 44.91 | 42.37 | 43.86 | 42.59 | -0.45% | 1,095,045 |
| Dec 24, 2025 | 44.18 | 45.06 | 43.80 | 44.06 | 42.79 | 0.80% | 685,412 |
| Dec 23, 2025 | 43.73 | 44.84 | 43.06 | 43.71 | 42.44 | 1.63% | 1,655,817 |
| Dec 22, 2025 | 41.44 | 43.48 | 41.00 | 43.01 | 41.76 | -0.72% | 1,929,694 |
| Dec 19, 2025 | 43.27 | 44.62 | 41.79 | 43.32 | 42.07 | -8.03% | 3,390,590 |
| Dec 18, 2025 | 42.91 | 47.29 | 42.00 | 47.10 | 45.74 | 3.09% | 3,912,616 |
| Dec 17, 2025 | 43.78 | 46.27 | 41.19 | 45.69 | 44.37 | 4.05% | 4,437,351 |
| Dec 16, 2025 | 44.65 | 44.75 | 43.29 | 43.91 | 42.64 | -4.36% | 1,906,875 |
| Dec 15, 2025 | 42.45 | 46.50 | 42.04 | 45.91 | 44.58 | 10.12% | 3,272,471 |
| Dec 12, 2025 | 40.03 | 42.42 | 39.52 | 41.69 | 40.48 | 3.53% | 2,760,329 |
| Dec 11, 2025 | 41.66 | 42.50 | 40.26 | 40.27 | 39.10 | 1.41% | 3,147,023 |
| Dec 10, 2025 | 40.09 | 40.47 | 37.95 | 39.71 | 38.56 | 1.35% | 2,426,955 |
| Dec 9, 2025 | 41.73 | 42.01 | 37.74 | 39.18 | 38.05 | -5.18% | 4,296,372 |
| Dec 8, 2025 | 40.72 | 42.41 | 40.37 | 41.32 | 40.12 | -3.00% | 2,190,258 |
| Dec 5, 2025 | 41.67 | 43.66 | 40.75 | 42.60 | 41.37 | 6.95% | 3,127,010 |
| Dec 4, 2025 | 39.60 | 41.25 | 39.23 | 39.83 | 38.68 | 0.84% | 2,333,016 |
| Dec 3, 2025 | 39.79 | 40.55 | 38.82 | 39.50 | 38.36 | -4.03% | 2,239,904 |