MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SBB — ProShares Short SmallCap600
NYSE ArcaProShares Short SmallCap600
$23.97
+0.40(+1.69%)
- O
- 23.82
- H
- 23.97
- L
- 23.82
- V
- 1.49K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$23.97
Period Return-27.84%
Period High$33.74
Period Low$21.76
Avg Daily Volume2.8K
Total Trading Days365
SBB — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $23.82 | $23.97 | $23.82 | $23.97 | +$0.40 | +1.69% | 1,493 | $23.86 | $23.82 $23.97 |
| Oct 6, 2026 | $23.37 | $23.57 | $23.37 | $23.57 | +$0.02 | +0.10% | 628 | $23.40 | $23.37 $23.57 |
| Oct 5, 2026 | $23.60 | $23.60 | $23.43 | $23.55 | $-0.08 | -0.32% | 1,718 | $23.46 | $23.43 $23.60 |
| Oct 2, 2026 | $23.58 | $23.62 | $23.58 | $23.62 | $-0.27 | -1.12% | 2,106 | $23.60 | $23.58 $23.62 |
| Oct 1, 2026 | $24.26 | $24.26 | $23.89 | $23.89 | $-0.12 | -0.51% | 4,009 | $24.08 | $23.89 $24.26 |
| Sep 30, 2026 | $23.99 | $24.02 | $23.99 | $24.02 | +$0.12 | +0.49% | 741 | $23.98 | $23.99 $24.02 |
| Sep 29, 2026 | $23.80 | $23.96 | $23.80 | $23.90 | +$0.09 | +0.36% | 3,051 | $23.85 | $23.80 $23.96 |
| Sep 28, 2026 | $23.85 | $23.94 | $23.74 | $23.81 | +$0.19 | +0.80% | 6,632 | $23.89 | $23.74 $23.94 |
| Sep 25, 2026 | $23.63 | $23.66 | $23.61 | $23.62 | $-0.09 | -0.37% | 9,753 | $23.64 | $23.61 $23.66 |
| Sep 24, 2026 | $23.76 | $23.82 | $23.65 | $23.71 | +$0.06 | +0.26% | 4,005 | $23.71 | $23.65 $23.82 |
| Sep 23, 2026 | $23.64 | $23.65 | $23.60 | $23.65 | +$0.08 | +0.35% | 1,119 | $23.60 | $23.60 $23.65 |
| Sep 22, 2026 | $23.56 | $23.57 | $23.51 | $23.57 | $-0.06 | -0.23% | 5,976 | $23.54 | $23.51 $23.57 |
| Sep 21, 2026 | $23.64 | $23.65 | $23.56 | $23.62 | $-0.09 | -0.39% | 4,102 | $23.63 | $23.56 $23.65 |
| Sep 18, 2026 | $23.53 | $23.80 | $23.53 | $23.72 | +$0.15 | +0.62% | 864 | $23.65 | $23.53 $23.80 |
| Sep 17, 2026 | $23.49 | $23.57 | $23.46 | $23.57 | $-0.02 | -0.07% | 931 | $23.49 | $23.46 $23.57 |
| Sep 16, 2026 | $23.46 | $23.75 | $23.46 | $23.58 | +$0.07 | +0.29% | 1,611 | $23.61 | $23.46 $23.75 |
| Sep 15, 2026 | $23.51 | $23.57 | $23.46 | $23.52 | +$0.15 | +0.64% | 2,630 | $23.52 | $23.46 $23.57 |
| Sep 14, 2026 | $23.39 | $23.39 | $23.30 | $23.36 | +$0.16 | +0.70% | 1,008 | $23.38 | $23.30 $23.39 |
| Sep 11, 2026 | $23.15 | $23.24 | $23.15 | $23.20 | $-0.13 | -0.56% | 473 | $23.21 | $23.15 $23.24 |
| Sep 10, 2026 | $23.31 | $23.35 | $23.31 | $23.33 | +$0.21 | +0.92% | 1,050 | $23.33 | $23.31 $23.35 |
| Sep 9, 2026 | $23.00 | $23.13 | $23.00 | $23.12 | +$0.24 | +1.06% | 836 | $23.06 | $23.00 $23.13 |
| Sep 8, 2026 | $22.61 | $22.88 | $22.61 | $22.88 | +$0.20 | +0.88% | 695 | $22.73 | $22.61 $22.88 |
| Sep 4, 2026 | $22.68 | $22.68 | $22.68 | $22.68 | $-0.08 | -0.36% | 13 | $22.72 | $22.68 $22.68 |
| Sep 3, 2026 | $22.73 | $22.76 | $22.73 | $22.76 | $-0.07 | -0.32% | 344 | $22.80 | $22.73 $22.76 |
| Sep 2, 2026 | $23.08 | $23.08 | $22.83 | $22.84 | $-0.25 | -1.09% | 824 | $22.85 | $22.83 $23.08 |
| Sep 1, 2026 | $22.97 | $23.09 | $22.94 | $23.09 | +$0.29 | +1.26% | 1,377 | $23.01 | $22.94 $23.09 |
| Aug 31, 2026 | $22.80 | $22.88 | $22.80 | $22.80 | +$0.17 | +0.75% | 466 | $22.84 | $22.80 $22.88 |
| Aug 28, 2026 | $22.65 | $22.65 | $22.56 | $22.63 | +$0.19 | +0.85% | 1,764 | $22.61 | $22.56 $22.65 |
| Aug 27, 2026 | $22.40 | $22.44 | $22.40 | $22.44 | $-0.01 | -0.02% | 259 | $22.40 | $22.40 $22.44 |
| Aug 26, 2026 | $22.44 | $22.44 | $22.44 | $22.44 | +$0.00 | +0.01% | 10 | $22.39 | $22.44 $22.44 |