ProShares Short SmallCap600 (SBB)

Historical Prices For ProShares Short SmallCap600 (SBB)

Date Range:

2025-09-14 - 2025-12-14

Date	Open	High	Low	Close	Volume	Adjusted Close
12/12/2025	13.20	13.41	13.20	13.38	2,873	13.38
12/11/2025	13.33	13.33	13.21	13.24	1,779	13.24
12/10/2025	13.57	13.57	13.30	13.36	2,199	13.36
12/09/2025	13.63	13.63	13.56	13.62	1,586	13.62
12/08/2025	13.57	13.69	13.57	13.69	6,335	13.69
12/05/2025	13.60	13.62	13.60	13.62	214	13.62
12/04/2025	13.70	13.70	13.50	13.60	1,025	13.60
12/03/2025	13.67	13.68	13.60	13.60	3,516	13.60
12/02/2025	13.80	13.80	13.77	13.78	436	13.78
12/01/2025	13.77	13.82	13.77	13.82	1,279	13.82
11/28/2025	13.74	13.76	13.71	13.71	1,597	13.71
11/26/2025	13.75	13.75	13.59	13.69	20,766	13.69
11/25/2025	14.02	14.02	13.75	13.77	3,270	13.77
11/24/2025	14.27	14.28	14.08	14.13	3,764	14.13
11/21/2025	14.68	14.68	14.25	14.36	6,658	14.36
11/20/2025	14.25	14.78	14.25	14.78	11,401	14.78
11/19/2025	14.48	14.58	14.48	14.52	3,480	14.52
11/18/2025	14.78	14.78	14.45	14.46	5,461	14.46
11/17/2025	14.22	14.57	14.19	14.51	11,005	14.51
11/14/2025	14.47	14.47	14.14	14.19	3,862	14.19
11/13/2025	13.93	14.22	13.93	14.18	8,687	14.18
11/12/2025	13.76	13.86	13.75	13.86	1,217	13.86
11/11/2025	13.89	13.91	13.85	13.86	3,153	13.86
11/10/2025	13.98	13.98	13.83	13.90	8,771	13.90
11/07/2025	14.22	14.28	14.05	14.05	9,888	14.05
11/06/2025	14.05	14.17	14.05	14.16	22,775	14.16
11/05/2025	14.23	14.23	13.92	13.95	23,419	13.95
11/04/2025	14.16	14.24	14.09	14.23	4,462	14.23
11/03/2025	14.15	14.21	14.07	14.07	29,331	14.07
10/31/2025	14.06	14.07	13.99	14.01	5,160	14.01
10/30/2025	13.97	14.06	13.97	14.05	1,743	14.05
10/29/2025	13.91	13.91	13.91	13.91	107	13.91
10/28/2025	13.79	13.79	13.69	13.75	1,181	13.75
10/27/2025	13.61	13.70	13.61	13.66	1,726	13.66
10/24/2025	13.70	13.70	13.61	13.64	2,994	13.64
10/23/2025	13.85	13.85	13.75	13.76	480	13.76
10/22/2025	13.82	13.95	13.82	13.90	2,366	13.90
10/21/2025	13.91	13.91	13.76	13.79	660	13.79
10/20/2025	13.84	13.91	13.80	13.80	4,768	13.80
10/17/2025	14.00	14.14	14.00	14.04	2,692	14.04
10/16/2025	13.97	14.03	13.96	14.00	6,465	14.00
10/15/2025	13.75	13.86	13.75	13.82	1,652	13.82
10/14/2025	14.32	14.32	13.88	13.93	1,685	13.93
10/13/2025	14.24	14.24	14.16	14.17	3,992	14.17
10/10/2025	14.00	14.46	14.00	14.46	3,378	14.46
10/09/2025	13.93	14.05	13.93	14.00	4,196	14.00
10/08/2025	13.93	13.93	13.81	13.84	2,313	13.84
10/07/2025	13.80	14.00	13.80	13.95	2,266	13.95
10/06/2025	13.71	13.78	13.66	13.78	2,221	13.78
10/03/2025	13.69	13.69	13.63	13.69	1,839	13.69
10/02/2025	14.21	14.21	13.79	13.82	3,278	13.82
10/01/2025	13.76	13.93	13.76	13.86	9,274	13.86
9/30/2025	13.94	13.94	13.88	13.88	477	13.88
9/29/2025	13.91	13.96	13.91	13.91	636	13.91
9/26/2025	13.97	13.98	13.90	13.90	1,162	13.90
9/25/2025	14.08	14.11	14.03	14.06	3,545	14.06
9/24/2025	13.81	13.95	13.81	13.91	3,240	13.91
9/23/2025	13.78	13.91	13.77	13.91	2,246	13.79
9/22/2025	13.89	13.97	13.88	13.88	2,019	13.76
9/19/2025	13.82	13.97	13.82	13.94	2,171	13.82
9/18/2025	13.90	13.90	13.75	13.75	1,666	13.63
9/17/2025	13.93	14.05	13.76	14.05	2,344	13.93
9/16/2025	14.09	14.10	14.04	14.04	851	13.92
9/15/2025	14.03	14.04	13.93	14.03	5,899	13.90