UK markets closed

ProShares Short SmallCap600 (SBB)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
16.39-0.11 (-0.64%)
At close: 12:11PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202416.3516.4116.3416.3916.394,500
25 Apr 202416.6016.6516.5016.5016.501,900
24 Apr 202416.3216.5016.3216.3716.374,500
23 Apr 202416.5816.5816.2816.3516.352,200
22 Apr 202416.7816.7816.5516.6516.654,300
19 Apr 202416.8016.9016.7816.7816.782,700
18 Apr 202416.9816.9816.7716.9416.943,300
17 Apr 202416.8316.9316.7516.9316.932,700
16 Apr 202416.9016.9416.7816.7816.7810,200
15 Apr 202416.4116.7516.4116.6816.682,600
12 Apr 202416.3416.6216.3416.5516.552,100
11 Apr 202416.3516.4516.3016.3016.302,400
10 Apr 202416.3116.4416.2916.3616.363,500
09 Apr 202415.8415.8915.8415.8915.89500
08 Apr 202415.9715.9715.9515.9515.95200
05 Apr 202416.1216.1216.0516.0516.05300
04 Apr 202415.8616.1015.8016.1016.1018,000
03 Apr 202415.9815.9915.9815.9915.99200
02 Apr 202416.0216.1716.0216.0816.083,300
01 Apr 202415.8115.8115.7815.8015.80400
28 Mar 202415.6415.7115.5915.7115.7123,400
27 Mar 202415.8315.8515.7315.7315.733,600
26 Mar 202416.0916.0916.0916.0916.09200
25 Mar 202416.0516.0515.9416.0316.032,800
22 Mar 202415.7216.0015.7215.9915.993,000
21 Mar 202415.9015.9015.7115.7715.7765,100
20 Mar 202416.2916.2915.9516.0016.006,500
20 Mar 20240.111 Dividend
19 Mar 202416.5016.5016.3516.4016.29900
18 Mar 202416.4716.5416.4216.5016.395,400
15 Mar 202416.5816.5816.4016.4016.295,400
14 Mar 202416.3816.5016.3816.4916.381,800
13 Mar 202416.1616.2316.1616.2116.106,200
12 Mar 202416.2716.2916.2116.2216.115,900
11 Mar 202416.2816.2816.1616.1616.0510,700
08 Mar 202415.9216.1515.9216.0915.983,700
07 Mar 202416.1816.1816.0616.0615.954,000
06 Mar 202416.1816.2316.1816.2016.094,200
05 Mar 202416.2616.2816.2416.2416.133,300
04 Mar 202416.2016.2016.2016.2016.09100
01 Mar 202416.1016.1016.1016.1015.99100
29 Feb 202416.1116.2016.1116.1416.03300
28 Feb 202416.2916.2916.2616.2616.153,200
27 Feb 202416.1516.1516.1416.1416.032,100
26 Feb 202416.3216.3216.2616.2616.15700
23 Feb 202416.3416.3416.2716.2716.162,400
22 Feb 202416.3416.3816.3216.3316.229,800
21 Feb 202416.3416.3816.3416.3816.271,100
20 Feb 202416.3216.3316.2816.3216.211,700
16 Feb 202416.1416.1615.9916.1116.002,200
15 Feb 202416.1316.1815.9215.9215.8112,100
14 Feb 202416.4116.5716.3116.3616.2516,200
13 Feb 202416.3916.8316.3916.7116.6021,200
12 Feb 202416.4616.4616.0216.1116.0011,300
09 Feb 202416.5616.5616.3516.4516.3420,800
08 Feb 202416.8716.8716.5816.6516.542,200
07 Feb 202416.8616.9616.7416.8416.7321,700
06 Feb 202416.8216.8616.7216.8016.6930,300
05 Feb 202416.6916.9816.6916.8416.7323,600
02 Feb 202416.6916.6916.4916.5916.483,900
01 Feb 202416.7416.8316.5116.5116.405,300
31 Jan 202416.2516.6416.2416.6416.533,900
30 Jan 202416.3116.3116.2216.2216.114,200
29 Jan 202416.3616.3616.1716.1716.063,800
26 Jan 202416.4016.4016.3416.3416.23800
25 Jan 202416.3816.4216.3816.3816.273,900
24 Jan 202416.2216.4916.2216.4916.381,000
23 Jan 202416.2416.3716.1316.3616.256,800
22 Jan 202416.4116.4116.2616.2816.172,400
19 Jan 202416.8616.8616.6116.6216.515,900
18 Jan 202416.8716.9316.7616.8016.697,900
17 Jan 202417.0017.0216.9116.9116.8016,500
16 Jan 202416.7916.8216.6616.7416.636,000
12 Jan 202416.5416.5816.5416.5816.472,300
11 Jan 202416.5516.7516.5016.5016.39257,900
10 Jan 202416.5016.5816.4516.4516.3415,500
09 Jan 202416.5016.5516.4816.4816.372,700
08 Jan 202416.5916.6516.3016.3116.204,400
05 Jan 202416.6016.6116.4016.5816.479,300
04 Jan 202416.6116.6116.4416.5016.39146,600
03 Jan 202416.3916.5116.3016.5116.406,400
02 Jan 202416.1716.1715.9516.0715.968,200
29 Dec 202315.7815.9615.7515.9315.825,400
28 Dec 202315.7215.7915.6315.7315.62163,300
27 Dec 202315.6715.7015.6515.6815.572,700
26 Dec 202315.8915.9015.7615.7615.654,900
22 Dec 202315.9016.0115.8515.9115.804,800
21 Dec 202316.0516.1315.9815.9815.874,300
20 Dec 202315.9416.2715.8516.2516.1411,900
20 Dec 20230.273 Dividend
19 Dec 202316.3716.4116.2416.2415.865,900
18 Dec 202316.6016.6816.5116.5716.185,700
15 Dec 202316.4016.6616.4016.5716.186,300
14 Dec 202316.5116.5816.3616.4216.0312,400
13 Dec 202317.4317.4916.8416.8816.48125,900
12 Dec 202317.4217.6017.4217.4917.083,700
11 Dec 202317.5417.5517.4217.4317.023,800
08 Dec 202317.6417.6417.5317.5317.122,900
07 Dec 202317.7117.7317.6217.6817.271,900
06 Dec 202317.5917.8717.4517.8617.447,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...