Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSEArca - Delayed Quote USD

ProShares Short SmallCap600 (SBB)

17.37
-0.20
(-1.13%)
At close: April 11 at 3:56:50 PM EDT
17.37
+0.01
+(0.03%)
After hours: April 11 at 4:05:08 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202517.7717.9317.3517.3717.378,900
Apr 10, 202517.1317.8917.1317.5617.5614,900
Apr 9, 202518.5418.6316.6416.7616.7635,600
Apr 8, 202517.1518.6217.1518.4318.4313,000
Apr 7, 202518.1218.6417.1317.9817.9832,900
Apr 4, 202517.6018.0717.6017.7517.7516,400
Apr 3, 202516.5517.0216.5517.0117.0127,300
Apr 2, 202516.3616.3615.8115.8215.823,800
Apr 1, 202516.0616.0616.0016.0516.051,000
Mar 31, 202516.2416.4116.0816.0816.081,400
Mar 28, 202515.9716.1815.9716.1516.151,900
Mar 27, 202515.7915.8615.7415.7915.792,500
Mar 26, 2025 0.12 Dividend
Mar 26, 202515.6415.8115.6415.7515.75500
Mar 25, 202515.6815.7515.6615.7515.631,700
Mar 24, 202515.7515.7615.6515.6715.556,700
Mar 21, 202516.1816.1816.0916.0915.972,200
Mar 20, 202515.9615.9615.8415.9415.825,100
Mar 19, 202516.1716.1715.7915.8815.764,000
Mar 18, 202516.1616.1616.0716.1015.983,200
Mar 17, 202516.0716.1015.9115.9815.866,700
Mar 14, 202516.4316.4316.1716.1716.0515,500
Mar 13, 202516.3716.5916.2916.5316.4110,300
Mar 12, 202516.0716.3416.0716.2516.1323,600
Mar 11, 202516.0816.3716.0816.2216.1010,900
Mar 10, 202516.0616.2015.9316.1716.0511,400
Mar 7, 202515.8916.0815.7915.7915.674,500
Mar 6, 202515.8715.9515.7415.8415.728,200
Mar 5, 202515.7315.9115.6515.6615.5410,500
Mar 4, 202515.8015.9915.6415.7815.667,800
Mar 3, 202515.2415.5815.1115.5615.442,200
Feb 28, 202515.3615.3915.1915.1915.084,900
Feb 27, 202514.9915.3214.9915.3215.203,100
Feb 26, 202515.0015.1114.9915.1014.995,700
Feb 25, 202515.0215.1115.0015.0814.974,600
Feb 24, 202515.0015.1114.9415.0814.974,300
Feb 21, 202514.6615.0014.6615.0014.891,500
Feb 20, 202514.6814.6814.5714.5714.461,900
Feb 19, 202514.4114.4514.4114.4514.34600
Feb 18, 202514.4614.4614.4014.4014.29100
Feb 14, 202514.4414.4614.4414.4614.35800
Feb 13, 202514.5014.5014.4614.4614.35500
Feb 12, 202514.7414.7414.6414.6514.541,400
Feb 11, 202514.5014.5114.4814.4814.37900
Feb 10, 202514.5014.5014.4514.4514.342,100
Feb 7, 202514.2814.4714.2814.4614.351,500
Feb 6, 202514.2514.2614.2514.2614.15400
Feb 5, 202514.2014.2114.1814.1914.081,500
Feb 4, 202514.4214.4214.3114.3114.20900
Feb 3, 202514.5914.6614.4014.4914.385,900
Jan 31, 202514.2814.2814.2814.2814.17300
Jan 30, 202514.1714.2014.0814.1414.031,400
Jan 29, 202514.2314.3314.2314.2914.18500
Jan 28, 202514.2514.2514.2414.2414.13300
Jan 27, 202514.1714.2814.1114.2414.131,400
Jan 24, 202514.1414.1914.1314.1914.081,500
Jan 23, 202514.1714.1714.1714.1714.06500
Jan 22, 202514.2314.2314.1914.2114.10300
Jan 21, 202514.1114.1114.0714.0913.982,300
Jan 17, 202514.3014.3014.3014.3014.19300
Jan 16, 202514.3514.3614.3514.3614.251,000
Jan 15, 202514.3514.4314.3514.3914.284,200
Jan 14, 202514.8414.8414.6614.6614.551,300
Jan 13, 202515.1715.1714.8614.8614.754,600
Jan 10, 202514.8615.0314.8614.9314.822,300
Jan 8, 202514.7714.7714.5914.5914.481,600
Jan 7, 202514.3514.6514.3514.6214.513,000
Jan 6, 202514.4014.5214.3714.5214.411,700
Jan 3, 202514.6214.6214.4914.4914.38700
Jan 2, 202514.5614.6714.5314.6714.563,400
Dec 31, 202414.5614.6514.4614.6414.5322,500
Dec 30, 202414.7414.8014.6214.6414.531,100
Dec 27, 202414.5014.6714.4814.5814.471,000
Dec 26, 202414.4014.4014.3714.3914.283,200
Dec 24, 202414.4614.4714.4414.4414.33600
Dec 23, 2024 0.25 Dividend
Dec 23, 202414.5814.6414.5414.5514.443,000
Dec 20, 202415.0415.0414.6414.7914.4313,900
Dec 19, 202414.7014.8814.5814.8414.4820,000
Dec 18, 202414.1314.7714.1314.7714.4140,000
Dec 17, 202414.1114.2014.1114.1813.847,100
Dec 16, 202414.0814.0813.9914.0113.675,500
Dec 13, 202414.0514.1314.0514.0713.734,300
Dec 12, 202413.8313.9113.8113.9113.5738,000
Dec 11, 202413.8213.8613.8113.8113.4812,400
Dec 10, 202413.9213.9713.8713.9113.576,300
Dec 9, 202413.8013.8813.8013.8413.514,200
Dec 6, 202413.8413.8713.8313.8413.511,600
Dec 5, 202413.7613.8013.7613.8013.4710,200
Dec 4, 202413.6413.6613.6413.6613.33500
Dec 3, 202413.7013.7013.7013.7013.37100
Dec 2, 202413.5913.5913.5913.5913.26100
Nov 29, 202413.5213.6313.5213.6313.30200
Nov 27, 202413.6413.6413.6413.6413.31100
Nov 26, 202413.5313.6713.5313.6413.312,800
Nov 25, 202413.7213.7213.3913.5113.1810,500
Nov 22, 202413.8513.8513.7313.7713.442,800
Nov 21, 202413.9813.9813.9813.9813.64100
Nov 20, 202414.2914.2914.2414.2413.90200
Nov 19, 202414.3114.4114.2514.2513.911,200
Nov 18, 202414.2014.2514.1714.2513.915,500
Nov 15, 202414.1914.2814.1914.2613.911,500
Nov 14, 202414.0114.1213.9714.1213.781,700
Nov 13, 202413.7013.9013.7013.9013.562,100
Nov 12, 202413.5913.8213.5913.8013.478,200
Nov 11, 202413.6313.6413.5613.6113.286,000
Nov 8, 202413.8113.8213.8113.8213.49400
Nov 7, 202413.7813.8713.7813.8713.535,300
Nov 6, 202413.8913.9913.7413.7413.41190,000
Nov 5, 202414.8514.8614.6214.6914.3344,300
Nov 4, 202414.9815.0414.9315.0414.682,500
Nov 1, 202415.0715.1114.9115.1014.73168,500
Oct 31, 202414.8415.0714.8415.0714.712,300
Oct 30, 202414.8714.8714.8714.8714.51100
Oct 29, 202414.8914.8914.8914.8914.53100
Oct 28, 202414.8114.8514.8014.8014.441,500
Oct 25, 202414.9015.0314.9015.0314.671,900
Oct 24, 202414.9914.9914.9514.9514.59600
Oct 23, 202414.9315.0514.9315.0014.643,200
Oct 22, 202414.8814.8814.8614.8614.50500
Oct 21, 202414.5014.8014.5014.8014.44700
Oct 18, 202414.5314.5414.5314.5414.19700
Oct 17, 202414.4814.5114.4814.5114.16300
Oct 16, 202414.4414.4614.4114.4514.1020,500
Oct 15, 202414.6614.6614.5214.6414.292,700
Oct 14, 202414.6914.7514.6814.6814.321,400
Oct 11, 202414.8414.8614.7614.7614.401,000
Oct 10, 202415.0515.0515.0515.0514.69100
Oct 9, 202414.9714.9814.9514.9514.594,000
Oct 8, 202415.0015.0014.9514.9514.59100
Oct 7, 202414.9414.9814.9414.9614.603,900
Oct 4, 202414.8114.8314.8114.8214.461,200
Oct 3, 202415.0115.0715.0115.0414.684,300
Oct 2, 202414.8814.9314.7914.9214.567,900
Oct 1, 202414.8114.8814.8014.8714.511,900
Sep 30, 202414.7314.7414.6514.6514.304,400
Sep 27, 202414.7014.7314.7014.7014.341,400
Sep 26, 202414.7114.8014.7114.8014.441,200
Sep 25, 2024 0.17 Dividend
Sep 25, 202414.8014.8914.8014.8814.522,100
Sep 24, 202414.8714.8714.8714.8714.35200
Sep 23, 202414.7714.9414.7714.9114.393,400
Sep 20, 202414.8014.9114.8014.9014.384,500
Sep 19, 202414.7114.8214.7114.7214.203,200
Sep 18, 202415.0515.0514.7315.0014.478,900
Sep 17, 202414.9615.0014.8515.0014.471,800
Sep 16, 202415.1815.1815.1315.1314.601,100
Sep 13, 202415.2715.2715.1515.1514.627,800
Sep 12, 202415.5815.6315.5515.5715.02153,400
Sep 11, 202415.9516.0115.7815.7815.23108,700
Sep 10, 202415.8515.9115.8015.8015.252,000
Sep 9, 202415.6415.7315.6215.7315.184,800
Sep 6, 202415.5315.7015.3315.6915.14151,700
Sep 5, 202415.3715.4715.3715.4414.9021,100
Sep 4, 202415.3315.4015.3315.3514.81500
Sep 3, 202415.0015.3315.0015.3314.794,100
Aug 30, 202414.9614.9814.9114.9114.391,300
Aug 29, 202414.9614.9614.9614.9614.441,400
Aug 28, 202415.0115.0315.0115.0114.481,500
Aug 27, 202415.0115.0414.9314.9814.467,900
Aug 26, 202414.7914.9214.7814.9214.407,100
Aug 23, 202415.2615.2614.8714.9314.413,300
Aug 22, 202415.2615.3515.2615.3514.81800
Aug 21, 202415.3115.3415.2115.2314.709,000
Aug 20, 202415.3615.4015.3415.3914.8513,800
Aug 19, 202415.2415.2415.1915.1914.6611,500
Aug 16, 202415.3415.3715.3015.3014.7612,800
Aug 15, 202415.3215.4115.2215.3314.796,100
Aug 14, 202415.5415.7315.5415.6615.11148,500
Aug 13, 202415.7515.8415.6215.6315.084,100
Aug 12, 202415.8615.9215.8115.9215.361,600
Aug 9, 202415.7915.7915.7115.7215.171,800
Aug 8, 202415.8015.8115.6515.7115.1618,900
Aug 7, 202415.6016.0415.5616.0415.485,400
Aug 6, 202416.1016.1015.7515.8515.2914,500
Aug 5, 202416.3916.4315.9916.0215.4612,200
Aug 2, 202415.4015.6415.4015.5314.995,900
Aug 1, 202414.7915.1914.7915.0314.508,000
Jul 31, 202414.4014.6114.4014.6114.102,300
Jul 30, 202414.7414.7414.6614.6614.151,700
Jul 29, 202414.6414.7914.6414.7514.232,700
Jul 26, 202414.7014.8314.6714.6914.188,900
Jul 25, 202415.0815.0814.7614.9114.391,700
Jul 24, 202414.8815.1414.8215.1414.6110,700
Jul 23, 202414.9914.9914.8314.8314.31300
Jul 22, 202415.2415.2714.9314.9414.42170,900
Jul 19, 202415.1315.1815.0815.1714.64900
Jul 18, 202414.7915.0714.7915.0714.54900
Jul 17, 202414.7714.8614.7714.8614.341,100
Jul 16, 202414.7414.7414.7414.7414.221,700
Jul 15, 202415.2115.3115.2115.3114.77400
Jul 12, 202415.5015.5015.4715.5014.963,200
Jul 11, 202415.7715.7715.6615.6715.121,100
Jul 10, 202416.3416.3416.1916.1915.621,100
Jul 9, 202416.2916.3716.2816.3715.80600
Jul 8, 202416.1816.2816.1716.2415.671,200
Jul 5, 202416.3416.4216.3216.3415.773,100
Jul 3, 202416.2216.2316.2216.2315.66300
Jul 2, 202416.1916.2416.1816.1815.611,100
Jul 1, 202416.0216.3516.0216.3015.731,000
Jun 28, 202416.1716.2916.1616.1615.591,600
Jun 27, 202416.3816.3816.3016.3115.741,100
Jun 26, 2024 0.19 Dividend
Jun 26, 202416.4016.4016.3616.3615.79500
Jun 25, 202416.5016.6216.5016.5915.837,000
Jun 24, 202416.3516.4016.3516.3915.641,100
Jun 21, 202416.5716.5916.5416.5415.781,600
Jun 20, 202416.4916.5516.4916.5415.78400
Jun 18, 202416.5016.5216.4216.4515.691,100
Jun 17, 202416.8316.8316.4916.4915.73900
Jun 14, 202416.5716.6816.5716.6415.882,600
Jun 13, 202416.4616.4716.3716.3715.621,200
Jun 12, 202415.9816.2015.9716.2015.462,200
Jun 11, 202416.5316.6016.4616.4615.702,000
Jun 10, 202416.5716.5916.4216.4215.672,500
Jun 7, 202416.3316.3516.2716.2915.541,700
Jun 6, 202416.1216.1516.1016.1315.39700
Jun 5, 202416.0216.0216.0216.0215.28200
Jun 4, 202416.0716.1816.0716.1815.44200
Jun 3, 202415.8316.0415.7715.9815.251,300
May 31, 202416.0716.0715.9515.9515.227,000
May 30, 202416.1716.1716.0816.0815.34900
May 29, 202416.2616.2716.2416.2715.522,000
May 28, 202415.9716.1315.9516.0715.33700
May 24, 202416.0716.0716.0116.0115.27700
May 23, 202416.0016.2216.0016.1315.393,200
May 22, 202415.8115.9815.8115.9215.191,800
May 21, 202415.8215.8315.8015.8015.071,500
May 20, 202415.7415.7815.7215.7815.05700
May 17, 202415.7715.7715.7715.7715.05100
May 16, 202415.7315.7715.7015.7114.993,700
May 15, 202415.7115.7115.6615.6614.941,200
May 14, 202415.7715.7715.7415.7415.021,400
May 13, 202415.8315.9015.8315.9015.17300
May 10, 202415.8416.0015.8415.9315.205,600
May 9, 202415.9715.9715.8615.8615.13900
May 8, 202416.1116.1216.0416.0415.30700
May 7, 202415.9115.9915.8915.9915.261,600
May 6, 202416.0616.0616.0416.0415.301,000
May 3, 202416.1716.2316.1616.1915.453,700
May 2, 202416.3716.3716.3316.3315.58200
May 1, 202416.6016.6016.5016.5615.801,700
Apr 30, 202416.5216.6116.5216.6115.85900
Apr 29, 202416.4816.4816.2716.3015.553,800
Apr 26, 202416.3516.4116.3416.3915.644,500
Apr 25, 202416.6016.6516.5016.5015.741,900
Apr 24, 202416.3216.5016.3216.3715.624,500
Apr 23, 202416.5816.5816.2816.3515.602,200
Apr 22, 202416.7816.7816.5516.6515.884,300
Apr 19, 202416.8016.9016.7816.7816.012,700
Apr 18, 202416.9816.9816.7716.9416.163,300
Apr 17, 202416.8316.9316.7516.9316.152,700
Apr 16, 202416.9016.9416.7816.7816.0110,200
Apr 15, 202416.4116.7516.4116.6815.912,600
Apr 12, 202416.3416.6216.3416.5515.792,100

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.