Canada markets open in 12 minutes

ProShares Short SmallCap600 (SBB)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
16.56-0.05 (-0.31%)
At close: 02:40PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202416.6016.6016.5016.5616.561,700
Apr 30, 202416.5216.6116.5216.6116.61900
Apr 29, 202416.4816.4816.2716.3016.303,800
Apr 26, 202416.3516.4116.3416.3916.394,500
Apr 25, 202416.6016.6516.5016.5016.501,900
Apr 24, 202416.3216.5016.3216.3716.374,500
Apr 23, 202416.5816.5816.2816.3516.352,200
Apr 22, 202416.7816.7816.5516.6516.654,300
Apr 19, 202416.8016.9016.7816.7816.782,700
Apr 18, 202416.9816.9816.7716.9416.943,300
Apr 17, 202416.8316.9316.7516.9316.932,700
Apr 16, 202416.9016.9416.7816.7816.7810,200
Apr 15, 202416.4116.7516.4116.6816.682,600
Apr 12, 202416.3416.6216.3416.5516.552,100
Apr 11, 202416.3516.4516.3016.3016.302,400
Apr 10, 202416.3116.4416.2916.3616.363,500
Apr 09, 202415.8415.8915.8415.8915.89500
Apr 08, 202415.9715.9715.9515.9515.95200
Apr 05, 202416.1216.1216.0516.0516.05300
Apr 04, 202415.8616.1015.8016.1016.1018,000
Apr 03, 202415.9815.9915.9815.9915.99200
Apr 02, 202416.0216.1716.0216.0816.083,300
Apr 01, 202415.8115.8115.7815.8015.80400
Mar 28, 202415.6415.7115.5915.7115.7123,400
Mar 27, 202415.8315.8515.7315.7315.733,600
Mar 26, 202416.0916.0916.0916.0916.09200
Mar 25, 202416.0516.0515.9416.0316.032,800
Mar 22, 202415.7216.0015.7215.9915.993,000
Mar 21, 202415.9015.9015.7115.7715.7765,100
Mar 20, 202416.2916.2915.9516.0016.006,500
Mar 20, 20240.111 Dividend
Mar 19, 202416.5016.5016.3516.4016.29900
Mar 18, 202416.4716.5416.4216.5016.395,400
Mar 15, 202416.5816.5816.4016.4016.295,400
Mar 14, 202416.3816.5016.3816.4916.381,800
Mar 13, 202416.1616.2316.1616.2116.106,200
Mar 12, 202416.2716.2916.2116.2216.115,900
Mar 11, 202416.2816.2816.1616.1616.0510,700
Mar 08, 202415.9216.1515.9216.0915.983,700
Mar 07, 202416.1816.1816.0616.0615.954,000
Mar 06, 202416.1816.2316.1816.2016.094,200
Mar 05, 202416.2616.2816.2416.2416.133,300
Mar 04, 202416.2016.2016.2016.2016.09100
Mar 01, 202416.1016.1016.1016.1015.99100
Feb 29, 202416.1116.2016.1116.1416.03300
Feb 28, 202416.2916.2916.2616.2616.153,200
Feb 27, 202416.1516.1516.1416.1416.032,100
Feb 26, 202416.3216.3216.2616.2616.15700
Feb 23, 202416.3416.3416.2716.2716.162,400
Feb 22, 202416.3416.3816.3216.3316.229,800
Feb 21, 202416.3416.3816.3416.3816.271,100
Feb 20, 202416.3216.3316.2816.3216.211,700
Feb 16, 202416.1416.1615.9916.1116.002,200
Feb 15, 202416.1316.1815.9215.9215.8112,100
Feb 14, 202416.4116.5716.3116.3616.2516,200
Feb 13, 202416.3916.8316.3916.7116.6021,200
Feb 12, 202416.4616.4616.0216.1116.0011,300
Feb 09, 202416.5616.5616.3516.4516.3420,800
Feb 08, 202416.8716.8716.5816.6516.542,200
Feb 07, 202416.8616.9616.7416.8416.7321,700
Feb 06, 202416.8216.8616.7216.8016.6930,300
Feb 05, 202416.6916.9816.6916.8416.7323,600
Feb 02, 202416.6916.6916.4916.5916.483,900
Feb 01, 202416.7416.8316.5116.5116.405,300
Jan 31, 202416.2516.6416.2416.6416.533,900
Jan 30, 202416.3116.3116.2216.2216.114,200
Jan 29, 202416.3616.3616.1716.1716.063,800
Jan 26, 202416.4016.4016.3416.3416.23800
Jan 25, 202416.3816.4216.3816.3816.273,900
Jan 24, 202416.2216.4916.2216.4916.381,000
Jan 23, 202416.2416.3716.1316.3616.256,800
Jan 22, 202416.4116.4116.2616.2816.172,400
Jan 19, 202416.8616.8616.6116.6216.515,900
Jan 18, 202416.8716.9316.7616.8016.697,900
Jan 17, 202417.0017.0216.9116.9116.8016,500
Jan 16, 202416.7916.8216.6616.7416.636,000
Jan 12, 202416.5416.5816.5416.5816.472,300
Jan 11, 202416.5516.7516.5016.5016.39257,900
Jan 10, 202416.5016.5816.4516.4516.3415,500
Jan 09, 202416.5016.5516.4816.4816.372,700
Jan 08, 202416.5916.6516.3016.3116.204,400
Jan 05, 202416.6016.6116.4016.5816.479,300
Jan 04, 202416.6116.6116.4416.5016.39146,600
Jan 03, 202416.3916.5116.3016.5116.406,400
Jan 02, 202416.1716.1715.9516.0715.968,200
Dec 29, 202315.7815.9615.7515.9315.825,400
Dec 28, 202315.7215.7915.6315.7315.62163,300
Dec 27, 202315.6715.7015.6515.6815.572,700
Dec 26, 202315.8915.9015.7615.7615.654,900
Dec 22, 202315.9016.0115.8515.9115.804,800
Dec 21, 202316.0516.1315.9815.9815.874,300
Dec 20, 202315.9416.2715.8516.2516.1411,900
Dec 20, 20230.273 Dividend
Dec 19, 202316.3716.4116.2416.2415.865,900
Dec 18, 202316.6016.6816.5116.5716.185,700
Dec 15, 202316.4016.6616.4016.5716.186,300
Dec 14, 202316.5116.5816.3616.4216.0312,400
Dec 13, 202317.4317.4916.8416.8816.48125,900
Dec 12, 202317.4217.6017.4217.4917.083,700
Dec 11, 202317.5417.5517.4217.4317.023,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...