MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
SBIT — ProShares UltraShort Bitcoin ETF
NYSE ArcaProShares UltraShort Bitcoin ETF
$29.00
+0.15(+0.52%)
- O
- 28.73
- H
- 29.14
- L
- 28.22
- V
- 1.69M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$29.00
Period Return-38.69%
Period High$76.52
Period Low$23.60
Avg Daily Volume1.66M
Total Trading Days365
SBIT — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $28.73 | $29.14 | $28.22 | $29.00 | +$0.15 | +0.52% | 1,689,907 | $28.77 | $28.22 $29.14 |
| Oct 5, 2026 | $28.61 | $29.42 | $28.15 | $28.85 | $-1.02 | -3.41% | 1,050,424 | $28.86 | $28.15 $29.42 |
| Oct 2, 2026 | $28.23 | $30.18 | $27.82 | $29.87 | +$0.25 | +0.84% | 3,864,198 | $29.03 | $27.82 $30.18 |
| Oct 1, 2026 | $30.47 | $30.53 | $29.15 | $29.62 | $-0.78 | -2.57% | 983,430 | $29.88 | $29.15 $30.53 |
| Sep 30, 2026 | $29.22 | $30.61 | $28.94 | $30.40 | $-0.04 | -0.13% | 680,042 | $29.97 | $28.94 $30.61 |
| Sep 29, 2026 | $29.87 | $30.95 | $29.79 | $30.44 | $-0.08 | -0.26% | 848,587 | $30.31 | $29.79 $30.95 |
| Sep 28, 2026 | $30.46 | $31.16 | $29.84 | $30.52 | +$0.44 | +1.46% | 944,200 | $30.40 | $29.84 $31.16 |
| Sep 25, 2026 | $30.01 | $30.71 | $29.92 | $30.08 | +$0.33 | +1.11% | 728,790 | $30.08 | $29.92 $30.71 |
| Sep 24, 2026 | $30.26 | $30.50 | $29.40 | $29.75 | +$0.09 | +0.30% | 1,018,869 | $29.92 | $29.40 $30.50 |
| Sep 23, 2026 | $29.01 | $30.31 | $28.74 | $29.66 | +$1.08 | +3.78% | 1,478,411 | $29.56 | $28.74 $30.31 |
| Sep 22, 2026 | $28.93 | $29.05 | $28.23 | $28.58 | +$0.22 | +0.78% | 1,165,064 | $28.60 | $28.23 $29.05 |
| Sep 21, 2026 | $29.59 | $29.77 | $28.05 | $28.36 | $-4.19 | -12.87% | 2,065,013 | $29.11 | $28.05 $29.77 |
| Sep 18, 2026 | $35.66 | $35.66 | $32.40 | $32.55 | $-4.65 | -12.50% | 1,919,547 | $33.61 | $32.40 $35.66 |
| Sep 17, 2026 | $37.34 | $37.79 | $36.70 | $37.20 | $-0.50 | -1.33% | 1,404,777 | $37.12 | $36.70 $37.79 |
| Sep 16, 2026 | $38.01 | $38.73 | $37.16 | $37.70 | +$0.20 | +0.53% | 1,026,291 | $37.95 | $37.16 $38.73 |
| Sep 15, 2026 | $36.85 | $38.69 | $36.49 | $37.50 | +$2.56 | +7.33% | 1,779,487 | $37.52 | $36.49 $38.69 |
| Sep 14, 2026 | $36.07 | $36.10 | $34.65 | $34.94 | $-1.64 | -4.48% | 734,272 | $35.39 | $34.65 $36.10 |
| Sep 11, 2026 | $36.40 | $37.00 | $34.18 | $36.58 | $-0.18 | -0.49% | 902,256 | $35.84 | $34.18 $37.00 |
| Sep 10, 2026 | $36.92 | $37.12 | $36.39 | $36.76 | +$1.02 | +2.85% | 772,091 | $36.73 | $36.39 $37.12 |
| Sep 9, 2026 | $34.45 | $35.94 | $34.43 | $35.74 | +$0.25 | +0.70% | 680,787 | $35.22 | $34.43 $35.94 |
| Sep 8, 2026 | $35.61 | $36.26 | $35.04 | $35.49 | +$1.24 | +3.62% | 671,945 | $35.60 | $35.04 $36.26 |
| Sep 4, 2026 | $34.67 | $35.27 | $34.25 | $34.25 | +$1.60 | +4.90% | 1,160,370 | $34.46 | $34.25 $35.27 |
| Sep 3, 2026 | $35.88 | $35.93 | $32.64 | $32.65 | $-4.35 | -11.76% | 2,209,879 | $34.09 | $32.64 $35.93 |
| Sep 2, 2026 | $37.49 | $37.71 | $36.77 | $37.00 | $-0.03 | -0.08% | 711,436 | $37.21 | $36.77 $37.71 |
| Sep 1, 2026 | $36.56 | $37.87 | $35.99 | $37.03 | +$1.26 | +3.52% | 1,039,638 | $36.86 | $35.99 $37.87 |
| Aug 31, 2026 | $36.57 | $36.86 | $35.35 | $35.77 | $-1.23 | -3.32% | 845,459 | $36.12 | $35.35 $36.86 |
| Aug 28, 2026 | $35.50 | $37.59 | $34.89 | $37.00 | +$2.14 | +6.14% | 1,448,640 | $36.40 | $34.89 $37.59 |
| Aug 27, 2026 | $35.49 | $35.84 | $34.02 | $34.86 | $-1.33 | -3.68% | 1,259,351 | $34.81 | $34.02 $35.84 |
| Aug 26, 2026 | $36.65 | $37.00 | $36.05 | $36.19 | +$0.41 | +1.15% | 852,262 | $36.40 | $36.05 $37.00 |
| Aug 25, 2026 | $36.12 | $36.57 | $35.19 | $35.78 | $-0.22 | -0.61% | 1,348,253 | $35.76 | $35.19 $36.57 |