ProShares UltraShort Bitcoin ETF (SBIT)
46.32
-4.61
(-9.05%)
USD |
NYSEARCA |
May 03, 16:00
45.02
-1.30
(-2.81%)
After-Hours: 20:00
SBIT Price: 46.32 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Apr 12, 2024 | 38.41 | 43.64 | 38.19 | 41.87 | 358595.0 |
Apr 11, 2024 | 37.72 | 39.01 | 37.52 | 38.01 | 172160.0 |
Apr 10, 2024 | 41.16 | 41.37 | 38.33 | 38.33 | 201792.0 |
Apr 09, 2024 | 37.99 | 40.34 | 37.56 | 39.69 | 250360.0 |
Apr 08, 2024 | 36.23 | 37.44 | 36.23 | 36.81 | 173027.0 |
Apr 05, 2024 | 42.87 | 42.87 | 40.86 | 42.20 | 61690.00 |
Apr 04, 2024 | 42.54 | 42.67 | 39.95 | 41.05 | 58790.00 |
Apr 03, 2024 | 44.65 | 44.65 | 43.20 | 44.41 | 26522.00 |
Apr 02, 2024 | 45.11 | 45.58 | 43.90 | 44.07 | 14623.00 |
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
44.56
Average
44.49
Median