Proshares Ultrashort Bitcoin ETF

SBIT
🏛️ usa →
32.15
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 11.18 11.85 11.07 11.81 5.2M
2024-12-30 11.90 12.35 11.40 11.55 7.6M
2024-12-27 11.04 11.81 11.04 11.51 5.4M
2024-12-26 11.21 11.33 11.00 11.23 4.4M
2024-12-24 11.07 11.12 10.45 10.53 4.5M
2024-12-23 11.46 12.19 11.42 12.03 7.0M
2024-12-20 11.54 11.58 10.89 11.22 7.3M
2024-12-19 9.99 11.41 9.89 11.25 10.2M
2024-12-18 9.64 10.48 9.57 10.35 9.2M
2024-12-17 9.11 9.47 9.00 9.29 8.6M
2024-12-16 9.73 9.75 9.04 9.44 8.2M
2024-12-13 10.52 10.69 10.19 10.27 4.5M
2024-12-12 10.33 10.79 10.09 10.61 4.5M
2024-12-11 10.99 11.03 10.25 10.37 6.8M
2024-12-10 11.15 12.04 11.06 11.52 6.8M
2024-12-09 10.99 11.62 10.67 11.58 5.9M
2024-12-06 10.93 11.10 10.33 10.46 4.4M
2024-12-05 10.17 11.28 9.96 11.03 8.4M
2024-12-04 11.78 12.09 10.93 11.01 3.8M
2024-12-03 12.25 12.38 11.65 11.87 3.4M
2024-12-02 11.75 12.11 11.39 11.83 3.0M
2024-11-29 11.43 11.52 11.06 11.52 2.3M
2024-11-27 12.18 12.29 11.38 11.61 5.2M
2024-11-26 12.94 13.35 12.25 13.27 4.9M
2024-11-25 11.62 12.36 11.62 12.21 4.4M
2024-11-22 11.61 11.73 11.13 11.25 5.4M
2024-11-21 11.74 12.17 11.25 11.53 6.9M
2024-11-20 12.46 12.81 12.28 12.51 3.9M
2024-11-19 13.25 13.39 12.51 12.99 3.5M
2024-11-18 13.59 13.83 12.93 13.24 4.0M
2024-11-15 14.03 14.54 13.26 13.30 3.9M
2024-11-14 13.43 14.68 13.27 14.66 6.2M
2024-11-13 13.83 14.04 12.75 13.94 8.1M
2024-11-12 15.15 15.44 13.83 13.98 4.7M
2024-11-11 17.48 17.61 14.54 14.83 4.7M
2024-11-08 20.49 20.76 19.86 20.23 1.1M
2024-11-07 21.10 21.31 20.07 20.29 1.2M
2024-11-06 21.89 22.45 20.22 20.49 2.9M
2024-11-05 25.59 26.03 24.63 25.50 2.3M
2024-11-04 26.26 27.35 26.13 27.24 1.5M
2024-11-01 25.03 26.06 23.98 25.72 1.6M
2024-10-31 23.86 25.28 23.80 25.19 1.4M
2024-10-30 23.95 24.21 23.47 23.90 1.1M
2024-10-29 24.50 24.68 22.63 23.46 2.7M
2024-10-28 26.20 26.58 25.33 25.60 1.3M
2024-10-25 27.03 28.72 26.36 28.00 1.5M
2024-10-24 27.42 27.61 26.75 26.82 1.2M
2024-10-23 28.26 29.38 27.98 28.33 1.0M
2024-10-22 27.83 28.23 27.30 27.56 0.8M
2024-10-21 27.11 27.95 27.09 27.26 0.8M
2024-10-18 27.19 27.32 26.16 26.53 1.2M
2024-10-17 27.93 28.24 27.37 28.13 0.9M
2024-10-16 27.13 27.78 26.77 27.28 0.8M
2024-10-15 28.85 29.86 27.02 27.88 2.2M
2024-10-14 30.09 30.12 28.40 28.82 1.1M
2024-10-11 33.70 33.70 31.24 31.60 0.7M
2024-10-10 34.15 36.73 34.15 35.75 0.5M
2024-10-09 33.31 34.53 32.83 34.30 0.4M
2024-10-08 32.55 33.40 31.94 32.99 0.7M
2024-10-07 32.02 32.47 30.62 31.76 0.9M
2024-10-04 33.72 34.68 32.66 32.76 0.6M
2024-10-03 34.98 35.71 34.33 34.40 0.6M
2024-10-02 34.60 35.50 32.94 35.29 0.8M
2024-10-01 32.04 34.38 31.94 33.71 1.1M
2024-09-30 31.43 32.30 31.29 31.90 0.8M
2024-09-27 29.86 30.09 28.95 29.89 1.0M
2024-09-26 31.04 31.34 29.57 30.71 1.1M
2024-09-25 31.87 32.50 31.46 32.33 0.6M
2024-09-24 32.07 32.78 31.05 31.12 0.7M
2024-09-23 32.23 32.43 31.65 32.20 0.5M
2024-09-20 32.54 33.11 31.89 32.69 0.7M
2024-09-19 32.16 32.92 31.44 32.15 1.0M
2024-09-18 36.19 37.09 34.44 36.03 0.9M
2024-09-17 37.00 37.54 34.19 36.15 1.3M
2024-09-16 38.10 39.36 38.09 38.77 0.5M
2024-09-13 39.13 39.32 36.18 36.61 0.6M
2024-09-12 39.30 39.83 38.10 38.26 0.5M
2024-09-11 40.42 42.20 38.85 39.36 0.6M
2024-09-10 40.31 40.96 38.75 38.92 0.5M
2024-09-09 43.02 44.13 39.90 40.00 0.8M
2024-09-06 41.39 46.86 41.30 46.36 1.2M
2024-09-05 41.64 42.90 40.77 42.45 0.9M
2024-09-04 41.84 42.38 39.03 39.64 0.9M
2024-09-03 38.28 40.44 38.26 39.77 0.6M
2024-08-30 37.75 40.09 37.35 38.92 0.6M
2024-08-29 36.74 38.50 35.55 38.12 0.8M
2024-08-28 37.35 39.66 37.22 38.60 0.8M
2024-08-27 34.58 35.58 34.48 34.84 0.6M
2024-08-26 33.10 33.84 32.96 33.52 0.3M
2024-08-23 36.41 36.69 32.96 33.12 1.0M
2024-08-22 36.70 37.55 36.57 37.30 0.2M
2024-08-21 38.61 39.34 35.70 35.79 0.5M
2024-08-20 37.00 39.78 36.50 38.44 0.5M
2024-08-19 39.42 40.29 38.77 39.09 0.3M
2024-08-16 39.88 41.26 38.00 38.18 0.4M
2024-08-15 39.24 42.64 38.34 42.13 0.5M
2024-08-14 37.29 39.93 37.17 39.69 0.5M
2024-08-13 39.77 39.79 36.23 37.19 0.5M
2024-08-12 38.98 41.11 37.63 39.61 0.6M
2024-08-09 38.03 39.07 37.03 37.53 0.7M
2024-08-08 42.03 43.92 38.44 39.09 0.8M
2024-08-07 43.25 47.41 42.97 47.28 0.4M
2024-08-06 47.18 48.54 43.56 43.98 0.6M
2024-08-05 54.88 55.10 47.82 50.24 1.5M
2024-08-02 36.24 39.29 35.46 39.00 0.8M
2024-08-01 36.75 39.31 36.31 38.06 0.6M
2024-07-31 34.65 36.20 34.21 35.92 0.3M
2024-07-30 34.53 35.62 34.17 35.22 0.6M
2024-07-29 31.47 34.64 31.47 33.79 0.6M
2024-07-26 33.77 34.40 32.93 33.01 0.4M
2024-07-25 37.36 38.36 36.35 36.90 0.4M
2024-07-24 34.63 35.91 34.22 35.81 0.2M
2024-07-23 35.00 36.04 34.17 35.92 0.4M
2024-07-22 34.00 34.97 33.20 33.25 0.2M
2024-07-19 38.18 38.19 33.89 34.17 0.5M
2024-07-18 37.23 39.17 37.12 38.74 0.3M
2024-07-17 37.45 38.40 36.61 37.50 0.3M
2024-07-16 38.53 39.40 36.75 36.84 0.4M
2024-07-15 39.89 40.63 38.20 38.91 0.6M
2024-07-12 48.56 48.92 47.19 48.81 0.2M
2024-07-11 46.85 49.48 46.42 49.28 0.2M
2024-07-10 48.11 49.32 48.10 49.20 0.3M
2024-07-09 49.48 49.95 47.64 48.31 0.2M
2024-07-08 49.65 53.64 49.19 50.89 0.2M
2024-07-05 52.33 52.54 50.07 50.84 0.6M
2024-07-03 45.00 45.59 44.60 44.79 0.3M
2024-07-02 41.61 43.03 41.23 42.85 0.2M
2024-07-01 41.64 42.19 40.02 41.01 0.3M
2024-06-28 43.97 46.19 43.40 46.19 0.1M
2024-06-27 43.71 44.02 42.48 43.96 0.1M
2024-06-26 43.78 44.98 43.13 44.71 0.1M
2024-06-25 44.41 44.80 42.54 43.19 0.5M
2024-06-24 45.00 47.92 44.53 47.55 0.4M
2024-06-21 41.96 42.34 41.00 41.23 0.1M
2024-06-20 39.73 40.86 39.57 40.17 0.2M
2024-06-18 40.49 41.44 39.85 40.98 0.3M
2024-06-17 39.85 40.36 37.56 38.34 0.4M
2024-06-14 37.63 40.32 37.60 39.74 0.3M
2024-06-13 36.92 38.92 36.52 38.47 0.4M
2024-06-12 35.39 37.67 34.52 37.34 0.4M
2024-06-11 37.70 38.93 37.27 37.55 0.4M
2024-06-10 35.67 35.70 34.60 35.45 0.2M
2024-06-07 33.43 36.53 33.20 35.58 0.3M
2024-06-06 33.54 34.44 33.21 34.37 0.2M
2024-06-05 33.77 34.50 33.03 33.67 0.2M
2024-06-04 35.41 35.61 33.66 34.40 0.3M
2024-06-03 35.00 36.30 34.42 35.69 0.2M
2024-05-31 36.25 38.59 36.25 37.47 0.2M
2024-05-30 36.84 37.02 35.29 36.34 0.2M
2024-05-29 37.34 38.08 37.19 38.07 0.1M
2024-05-28 36.70 37.97 36.47 36.63 0.3M
2024-05-24 38.04 38.43 35.59 35.77 0.3M
2024-05-23 36.02 38.64 35.93 38.18 0.2M
2024-05-22 35.53 36.00 34.47 35.58 0.3M
2024-05-21 34.23 36.07 33.96 35.97 0.2M
2024-05-20 38.74 38.91 35.00 35.03 0.3M
2024-05-17 39.52 40.13 37.92 38.42 0.3M
2024-05-16 39.90 41.64 39.40 40.94 0.3M
2024-05-15 42.58 43.06 39.21 39.68 0.4M
2024-05-14 46.22 47.34 45.73 46.71 0.1M
2024-05-13 45.17 45.37 43.90 44.46 0.2M
2024-05-10 45.20 49.07 44.76 48.49 0.4M
2024-05-09 47.40 48.14 45.37 45.73 0.2M
2024-05-08 46.36 46.75 45.38 46.33 0.2M
2024-05-07 44.32 45.25 43.12 44.98 0.2M
2024-05-06 43.99 45.39 43.14 44.63 0.2M
2024-05-03 47.94 47.94 46.09 46.32 0.3M
2024-05-02 52.30 53.31 50.58 50.93 0.2M
2024-05-01 54.70 56.56 51.49 55.86 0.4M
2024-04-30 49.01 52.31 48.57 52.27 0.3M
2024-04-29 46.94 48.16 45.97 46.38 0.1M
2024-04-26 45.08 45.75 43.80 45.18 0.1M
2024-04-25 46.20 46.44 43.65 43.87 0.2M
2024-04-24 42.21 45.19 41.89 45.00 0.2M
2024-04-23 42.14 42.14 40.82 41.69 0.1M
2024-04-22 42.13 42.72 41.08 41.55 0.3M
2024-04-19 43.97 45.73 43.53 44.58 0.2M
2024-04-18 47.60 48.42 44.74 45.73 0.3M
2024-04-17 47.77 51.80 46.85 49.98 0.5M
2024-04-16 46.65 48.77 46.39 47.19 0.4M
2024-04-15 42.78 47.49 42.39 46.45 0.3M
2024-04-12 38.41 43.64 38.19 41.87 0.4M
2024-04-11 37.72 39.01 37.52 38.01 0.2M
2024-04-10 41.16 41.37 38.33 38.33 0.2M
2024-04-09 37.99 40.34 37.56 39.69 0.3M
2024-04-08 36.23 37.44 36.23 36.81 0.2M
2024-04-05 42.87 42.87 40.86 42.20 0.1M
2024-04-04 42.54 42.67 39.95 41.05 0.1M
2024-04-03 44.65 44.65 43.20 44.41 0.0M
2024-04-02 45.11 45.58 43.90 44.07 0.0M