ProShares Short SmallCap600 (SBB)

SBB
🏛️ Vereinigte Staaten →
13.90
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 16.31 16.42 16.30 16.37 0.0M
2021-12-30 16.21 16.35 16.21 16.35 0.0M
2021-12-29 16.36 16.40 16.30 16.30 0.0M
2021-12-28 16.25 16.36 16.25 16.35 0.0M
2021-12-27 16.38 16.38 16.29 16.29 0.0M
2021-12-23 16.54 16.54 16.54 16.54 0.0M
2021-12-22 16.71 16.72 16.64 16.64 0.0M
2021-12-21 17.24 17.24 16.84 16.84 0.0M
2021-12-20 17.42 17.60 17.36 17.36 0.0M
2021-12-17 17.26 17.38 16.97 17.09 0.0M
2021-12-16 16.88 17.16 16.79 17.16 0.0M
2021-12-15 17.12 17.32 16.83 16.88 0.0M
2021-12-14 17.04 17.11 16.84 17.11 0.0M
2021-12-13 16.87 16.99 16.87 16.99 0.0M
2021-12-10 16.73 16.73 16.73 16.73 0.0M
2021-12-09 16.51 16.71 16.51 16.71 0.0M
2021-12-08 16.43 16.47 16.43 16.44 0.0M
2021-12-07 16.42 16.54 16.41 16.54 0.0M
2021-12-06 17.02 17.02 16.66 16.76 0.0M
2021-12-03 17.09 17.20 17.05 17.20 0.0M
2021-12-02 17.16 17.16 16.99 16.99 0.0M
2021-12-01 16.87 17.44 16.71 17.44 0.0M
2021-11-30 17.06 17.25 16.98 17.20 0.0M
2021-11-29 16.66 16.84 16.63 16.83 0.0M
2021-11-26 16.90 17.03 16.77 16.81 0.0M
2021-11-24 16.18 16.20 16.18 16.19 0.0M
2021-11-23 16.24 16.24 16.13 16.15 0.0M
2021-11-22 16.15 16.15 16.15 16.15 0.0M
2021-11-19 16.17 16.28 16.17 16.28 0.0M
2021-11-18 16.08 16.13 16.08 16.10 0.0M
2021-11-17 16.03 16.03 16.03 16.03 0.0M
2021-11-16 15.88 15.88 15.88 15.88 0.0M
2021-11-15 15.91 15.93 15.91 15.92 0.0M
2021-11-12 15.88 15.93 15.88 15.92 0.0M
2021-11-11 15.91 15.91 15.91 15.91 0.0M
2021-11-10 15.88 16.04 15.88 16.01 0.0M
2021-11-09 15.85 15.86 15.85 15.86 0.0M
2021-11-08 15.71 15.82 15.71 15.82 0.0M
2021-11-05 15.89 15.90 15.80 15.81 0.0M
2021-11-04 16.03 16.18 16.01 16.18 0.0M
2021-11-03 16.42 16.45 16.09 16.14 0.0M
2021-11-02 16.47 16.50 16.27 16.50 0.0M
2021-11-01 16.74 16.74 16.46 16.48 0.0M
2021-10-29 16.88 16.88 16.88 16.88 0.0M
2021-10-27 16.96 17.17 16.96 17.17 0.0M
2021-10-26 16.76 16.84 16.68 16.84 0.0M
2021-10-25 16.80 16.80 16.69 16.70 0.0M
2021-10-22 16.85 16.85 16.84 16.84 0.0M
2021-10-21 16.82 16.86 16.82 16.86 0.0M
2021-10-20 16.89 16.89 16.89 16.89 0.0M
2021-10-19 17.03 17.03 16.95 17.01 0.0M
2021-10-18 17.08 17.08 17.00 17.02 0.0M
2021-10-15 17.05 17.05 17.05 17.05 0.0M
2021-10-14 17.08 17.08 16.97 17.01 0.0M
2021-10-13 17.20 17.20 17.20 17.20 0.0M
2021-10-12 17.23 17.23 17.20 17.20 0.0M
2021-10-11 17.16 17.24 16.99 17.24 0.0M
2021-10-08 17.05 17.14 17.05 17.14 0.0M
2021-10-07 17.14 17.14 16.95 17.06 0.0M
2021-10-06 17.25 17.52 17.25 17.33 0.0M
2021-10-05 17.21 17.25 17.04 17.18 0.0M
2021-10-04 17.22 17.28 17.19 17.26 0.0M
2021-10-01 17.45 17.45 17.18 17.18 0.0M
2021-09-30 17.33 17.50 17.33 17.49 0.0M
2021-09-29 17.25 17.25 17.14 17.23 0.0M
2021-09-28 17.14 17.30 17.14 17.30 0.0M
2021-09-27 17.12 17.12 16.96 17.03 0.0M
2021-09-24 17.37 17.37 17.25 17.34 0.0M
2021-09-23 17.50 17.51 17.33 17.34 0.0M
2021-09-22 17.72 17.72 17.55 17.64 0.0M
2021-09-21 17.80 17.93 17.80 17.92 0.0M
2021-09-20 18.01 18.10 17.87 17.90 0.0M
2021-09-17 17.61 17.61 17.53 17.56 0.0M
2021-09-16 17.59 17.59 17.59 17.59 0.0M
2021-09-15 17.72 17.72 17.55 17.55 0.0M
2021-09-14 17.47 17.77 17.47 17.74 0.0M
2021-09-13 17.63 17.63 17.51 17.51 0.0M
2021-09-10 17.27 17.64 17.27 17.64 0.0M
2021-09-09 17.43 17.43 17.43 17.43 0.0M
2021-09-08 17.43 17.43 17.43 17.43 0.0M
2021-09-07 17.04 17.26 17.04 17.26 0.0M
2021-09-03 17.02 17.11 17.02 17.11 0.0M
2021-09-02 17.06 17.06 16.93 17.00 0.0M
2021-09-01 17.08 17.08 17.08 17.08 0.0M
2021-08-31 17.21 17.21 17.13 17.14 0.0M
2021-08-30 17.17 17.17 17.11 17.15 0.0M
2021-08-27 17.14 17.14 17.01 17.04 0.0M
2021-08-26 17.54 17.57 17.54 17.56 0.0M
2021-08-25 17.32 17.35 17.32 17.35 0.0M
2021-08-24 17.43 17.43 17.41 17.41 0.0M
2021-08-23 17.63 17.63 17.54 17.54 0.0M
2021-08-20 18.00 18.00 17.77 17.77 0.0M
2021-08-19 18.10 18.10 18.00 18.06 0.0M
2021-08-18 17.72 17.87 17.72 17.87 0.0M
2021-08-17 17.78 17.88 17.63 17.74 0.0M
2021-08-16 17.54 17.54 17.49 17.49 0.0M
2021-08-13 17.39 17.42 17.39 17.42 0.0M
2021-08-12 17.24 17.29 17.24 17.28 0.0M
2021-08-11 17.24 17.24 17.21 17.21 0.0M
2021-08-10 17.34 17.35 17.32 17.33 0.0M
2021-08-09 17.49 17.49 17.49 17.49 0.0M
2021-08-06 17.46 17.46 17.35 17.35 0.0M
2021-08-05 17.56 17.56 17.56 17.56 0.0M
2021-08-04 17.63 17.80 17.63 17.80 0.0M
2021-08-03 17.65 17.65 17.52 17.52 0.0M
2021-08-02 17.65 17.65 17.65 17.65 0.0M
2021-07-30 17.48 17.57 17.48 17.57 0.0M
2021-07-29 17.47 17.50 17.40 17.50 0.0M
2021-07-28 17.74 17.74 17.67 17.72 0.0M
2021-07-27 17.72 18.03 17.72 17.87 0.0M
2021-07-26 17.73 17.76 17.72 17.72 0.0M
2021-07-23 17.83 18.04 17.83 17.88 0.0M
2021-07-22 17.97 18.00 17.97 18.00 0.0M
2021-07-21 17.63 17.69 17.63 17.69 0.0M
2021-07-20 18.53 18.53 17.89 18.00 0.0M
2021-07-19 18.52 18.69 18.48 18.55 0.0M
2021-07-16 18.19 18.19 18.19 18.19 0.0M
2021-07-15 17.95 17.95 17.95 17.95 0.0M
2021-07-14 17.84 17.84 17.84 17.84 0.0M
2021-07-13 17.55 17.64 17.55 17.64 0.0M
2021-07-12 17.47 17.47 17.29 17.31 0.0M
2021-07-09 17.59 17.59 17.39 17.39 0.0M
2021-07-08 17.85 17.88 17.85 17.87 0.0M
2021-07-07 17.64 17.70 17.60 17.64 0.0M
2021-07-06 17.69 17.69 17.52 17.52 0.0M
2021-07-02 17.02 17.28 17.02 17.28 0.0M
2021-07-01 17.06 17.12 17.06 17.12 0.0M
2021-06-30 17.35 17.35 17.21 17.21 0.0M
2021-06-29 17.23 17.24 17.23 17.24 0.0M
2021-06-28 17.05 17.32 17.05 17.22 0.0M
2021-06-25 16.99 17.05 16.94 17.05 0.0M
2021-06-24 17.10 17.10 17.07 17.08 0.0M
2021-06-23 17.28 17.31 17.20 17.31 0.0M
2021-06-22 17.43 17.43 17.34 17.34 0.0M
2021-06-21 17.63 17.63 17.42 17.42 0.0M
2021-06-18 17.78 17.82 17.77 17.81 0.0M
2021-06-17 17.17 17.52 17.17 17.40 0.0M
2021-06-16 17.08 17.18 17.08 17.09 0.0M
2021-06-15 17.17 17.17 17.09 17.09 0.0M
2021-06-14 17.11 17.13 17.11 17.13 0.0M
2021-06-11 17.06 17.06 17.03 17.03 0.0M
2021-06-10 17.18 17.18 17.18 17.18 0.0M
2021-06-09 16.95 16.95 16.95 16.95 0.0M
2021-06-08 16.91 16.92 16.80 16.80 0.0M
2021-06-07 17.02 17.02 17.02 17.02 0.0M
2021-06-04 17.26 17.28 17.18 17.18 0.0M
2021-06-03 17.25 17.28 17.09 17.22 0.0M
2021-06-02 17.09 17.09 17.09 17.09 0.0M
2021-06-01 17.09 17.10 17.04 17.07 0.0M
2021-05-28 17.33 17.36 17.33 17.35 0.0M
2021-05-27 17.45 17.45 17.28 17.28 0.0M
2021-05-26 17.53 17.53 17.46 17.49 0.0M
2021-05-25 17.53 17.83 17.52 17.83 0.0M
2021-05-24 17.59 17.64 17.59 17.64 0.0M
2021-05-21 17.71 17.78 17.68 17.72 0.0M
2021-05-20 17.93 17.99 17.80 17.80 0.0M
2021-05-19 18.16 18.16 17.88 17.88 0.0M
2021-05-18 17.61 17.74 17.61 17.74 0.0M
2021-05-17 17.68 17.68 17.57 17.57 0.0M
2021-05-14 17.60 17.60 17.60 17.60 0.0M
2021-05-13 18.41 18.41 18.00 18.00 0.0M
2021-05-12 18.00 18.46 18.00 18.45 0.0M
2021-05-11 17.97 17.97 17.88 17.88 0.0M
2021-05-10 17.41 17.76 17.41 17.76 0.0M
2021-05-07 17.73 17.73 17.42 17.42 0.0M
2021-05-06 17.59 17.59 17.59 17.59 0.0M
2021-05-05 17.60 17.69 17.60 17.69 0.0M
2021-05-04 17.72 17.74 17.67 17.67 0.0M
2021-05-03 17.60 17.62 17.58 17.58 0.0M
2021-04-30 17.62 17.80 17.61 17.78 0.0M
2021-04-29 17.38 17.59 17.38 17.55 0.0M
2021-04-28 17.53 17.62 17.53 17.57 0.0M
2021-04-27 17.58 17.64 17.58 17.59 0.0M
2021-04-26 17.60 17.64 17.59 17.64 0.0M
2021-04-23 17.71 17.71 17.71 17.71 0.0M
2021-04-22 17.95 18.09 17.89 18.04 0.0M
2021-04-21 18.32 18.32 17.99 17.99 0.0M
2021-04-20 18.35 18.49 18.35 18.38 0.0M
2021-04-19 18.04 18.04 17.98 18.00 0.0M
2021-04-16 17.85 17.85 17.87 17.87 0.0M
2021-04-15 17.87 17.87 17.87 17.87 0.0M
2021-04-14 17.75 17.92 17.75 17.92 0.0M
2021-04-13 18.08 18.08 18.08 18.08 0.0M
2021-04-12 17.97 17.97 17.97 17.97 0.0M
2021-04-09 17.99 17.99 17.99 17.99 0.0M
2021-04-08 18.20 18.20 18.03 18.03 0.0M
2021-04-07 17.83 18.12 17.83 18.12 0.0M
2021-04-06 17.87 17.87 17.87 17.87 0.0M
2021-04-05 17.76 17.83 17.76 17.83 0.0M
2021-04-01 18.03 18.03 17.95 17.95 0.0M
2021-03-31 18.16 18.16 18.16 18.16 0.0M
2021-03-30 18.40 18.42 18.21 18.28 0.0M
2021-03-29 18.10 18.49 18.10 18.49 0.0M
2021-03-26 18.28 18.28 18.08 18.10 0.0M
2021-03-25 19.14 19.21 18.50 18.50 0.0M
2021-03-24 18.41 19.00 18.38 19.00 0.0M
2021-03-23 18.17 18.70 18.15 18.69 0.0M
2021-03-22 18.10 18.12 18.07 18.07 0.0M
2021-03-19 17.88 17.93 17.80 17.81 0.0M
2021-03-18 17.58 17.86 17.58 17.86 0.0M
2021-03-17 17.72 17.72 17.52 17.52 0.0M
2021-03-16 17.53 17.58 17.53 17.58 0.0M
2021-03-15 17.32 17.32 17.32 17.32 0.0M
2021-03-12 17.51 17.51 17.28 17.28 0.0M
2021-03-11 17.53 17.53 17.39 17.48 0.0M
2021-03-10 17.64 17.71 17.64 17.68 0.0M
2021-03-09 17.97 18.05 17.89 18.05 0.0M
2021-03-08 18.39 18.43 18.09 18.22 0.0M
2021-03-05 18.77 19.07 18.61 18.61 0.0M
2021-03-04 18.75 19.16 18.75 19.03 0.0M
2021-03-03 18.59 18.65 18.59 18.65 0.0M
2021-03-02 18.60 18.69 18.60 18.69 0.0M
2021-03-01 18.60 18.77 18.41 18.41 0.0M
2021-02-26 18.99 18.99 18.88 18.94 0.0M
2021-02-25 18.31 18.89 18.19 18.89 0.0M
2021-02-24 18.44 18.44 18.33 18.33 0.0M
2021-02-23 19.09 19.09 18.87 18.87 0.0M
2021-02-22 18.76 18.76 18.76 18.76 0.0M
2021-02-19 19.07 19.07 18.88 18.89 0.0M
2021-02-18 19.18 19.25 19.18 19.19 0.0M
2021-02-17 18.93 19.13 18.89 18.93 0.0M
2021-02-16 18.69 18.81 18.69 18.81 0.0M
2021-02-12 18.85 18.85 18.77 18.77 0.0M
2021-02-11 18.77 19.02 18.77 18.82 0.0M
2021-02-10 18.67 18.93 18.67 18.87 0.0M
2021-02-09 18.88 18.88 18.76 18.82 0.0M
2021-02-08 19.16 19.16 18.94 18.94 0.0M
2021-02-05 19.60 19.66 19.48 19.48 0.0M
2021-02-04 19.73 19.73 19.71 19.71 0.0M
2021-02-03 20.11 20.16 20.01 20.01 0.0M
2021-02-02 20.00 20.23 19.98 20.16 0.0M
2021-02-01 20.26 20.52 20.16 20.16 0.0M
2021-01-29 20.04 20.58 20.01 20.52 0.0M
2021-01-28 19.83 20.34 19.83 20.34 0.0M
2021-01-27 19.91 20.03 19.70 19.87 0.0M
2021-01-26 19.82 19.83 19.73 19.83 0.0M
2021-01-25 19.86 19.95 19.49 19.83 0.0M
2021-01-22 20.26 20.35 19.84 19.84 0.0M
2021-01-21 20.09 20.11 20.03 20.06 0.0M
2021-01-20 19.82 19.97 19.82 19.87 0.0M
2021-01-19 20.00 20.08 19.95 19.97 0.0M
2021-01-15 20.17 20.20 20.07 20.19 0.0M
2021-01-14 20.15 20.15 19.76 19.85 0.0M
2021-01-13 20.21 20.31 20.21 20.31 0.0M
2021-01-12 20.27 20.30 20.14 20.14 0.0M
2021-01-11 20.82 20.82 20.48 20.48 0.0M
2021-01-08 20.75 20.78 20.58 20.58 0.0M
2021-01-07 20.44 20.50 20.42 20.42 0.0M
2021-01-06 21.45 21.45 20.65 20.65 0.0M
2021-01-05 22.25 22.25 21.64 21.70 0.0M
2021-01-04 22.30 22.45 22.18 22.19 0.0M