ProShares UltraShort Bitcoin ETF (SBIT)
38.42
-2.52
(-6.16%)
USD |
NYSEARCA |
May 17, 16:00
38.57
+0.15
(+0.39%)
After-Hours: 20:00
SBIT Price: 38.42 for May 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 17, 2024 | 39.52 | 40.13 | 37.92 | 38.42 | 260258.0 |
May 16, 2024 | 39.90 | 41.64 | 39.40 | 40.94 | 250342.0 |
May 15, 2024 | 42.58 | 43.06 | 39.21 | 39.68 | 392060.0 |
May 14, 2024 | 46.22 | 47.34 | 45.73 | 46.71 | 145309.0 |
May 13, 2024 | 45.17 | 45.37 | 43.90 | 44.46 | 159170.0 |
May 10, 2024 | 45.20 | 49.07 | 44.76 | 48.49 | 384416.0 |
May 09, 2024 | 47.40 | 48.14 | 45.37 | 45.73 | 227193.0 |
May 08, 2024 | 46.36 | 46.75 | 45.38 | 46.33 | 153526.0 |
May 07, 2024 | 44.32 | 45.25 | 43.12 | 44.98 | 152335.0 |
May 06, 2024 | 43.99 | 45.39 | 43.14 | 44.63 | 226273.0 |
May 03, 2024 | 47.94 | 47.94 | 46.09 | 46.32 | 318775.0 |
May 02, 2024 | 52.30 | 53.31 | 50.58 | 50.93 | 232057.0 |
May 01, 2024 | 54.70 | 56.56 | 51.49 | 55.86 | 380795.0 |
Apr 30, 2024 | 49.01 | 52.31 | 48.57 | 52.27 | 266498.0 |
Apr 29, 2024 | 46.94 | 48.16 | 45.97 | 46.38 | 86186.00 |
Apr 26, 2024 | 45.08 | 45.75 | 43.80 | 45.18 | 88022.00 |
Apr 25, 2024 | 46.20 | 46.44 | 43.65 | 43.87 | 151621.0 |
Apr 24, 2024 | 42.21 | 45.19 | 41.89 | 45.00 | 225232.0 |
Apr 23, 2024 | 42.14 | 42.14 | 40.82 | 41.69 | 97086.00 |
Apr 22, 2024 | 42.13 | 42.72 | 41.08 | 41.55 | 252743.0 |
Apr 19, 2024 | 43.97 | 45.73 | 43.53 | 44.58 | 242805.0 |
Apr 18, 2024 | 47.60 | 48.42 | 44.74 | 45.73 | 252861.0 |
Apr 17, 2024 | 47.77 | 51.80 | 46.85 | 49.98 | 517140.0 |
Apr 16, 2024 | 46.65 | 48.77 | 46.39 | 47.19 | 350097.0 |
Apr 15, 2024 | 42.78 | 47.49 | 42.39 | 46.45 | 276021.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
36.81
Minimum
Apr 08 2024
55.86
Maximum
May 01 2024
44.41
Average
44.60
Median