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
2023-12-29 15.78 15.96 15.75 15.93 0.0M
2023-12-28 15.72 15.79 15.63 15.73 0.2M
2023-12-27 15.67 15.70 15.65 15.68 0.0M
2023-12-26 15.89 15.90 15.76 15.76 0.0M
2023-12-22 15.90 16.01 15.85 15.91 0.0M
2023-12-21 16.05 16.13 15.98 15.98 0.0M
2023-12-20 15.94 16.27 15.85 16.25 0.0M
2023-12-19 16.37 16.41 16.24 16.24 0.0M
2023-12-18 16.60 16.68 16.51 16.57 0.0M
2023-12-15 16.40 16.66 16.40 16.57 0.0M
2023-12-14 16.51 16.58 16.36 16.42 0.0M
2023-12-13 17.43 17.49 16.84 16.88 0.1M
2023-12-12 17.42 17.60 17.42 17.49 0.0M
2023-12-11 17.54 17.55 17.42 17.43 0.0M
2023-12-08 17.64 17.64 17.53 17.53 0.0M
2023-12-07 17.71 17.73 17.62 17.68 0.0M
2023-12-06 17.59 17.87 17.45 17.86 0.0M
2023-12-05 17.70 17.82 17.70 17.78 0.0M
2023-12-04 17.78 17.78 17.53 17.56 0.0M
2023-12-01 18.19 18.19 17.76 17.76 0.0M
2023-11-30 18.30 18.34 18.30 18.30 0.0M
2023-11-29 18.14 18.32 18.06 18.32 0.0M
2023-11-28 18.44 18.46 18.32 18.40 0.0M
2023-11-27 18.36 18.36 18.25 18.30 0.0M
2023-11-24 18.25 18.27 18.22 18.25 0.0M
2023-11-22 18.43 18.43 18.18 18.33 0.0M
2023-11-21 18.36 18.39 18.36 18.38 0.0M
2023-11-20 18.19 18.21 18.15 18.18 0.1M
2023-11-17 18.29 18.29 18.20 18.22 0.0M
2023-11-16 18.43 18.49 18.42 18.46 0.0M
2023-11-15 18.17 18.18 17.94 18.18 0.0M
2023-11-14 18.60 18.60 18.19 18.23 0.0M
2023-11-13 19.33 19.38 19.24 19.26 0.0M
2023-11-10 19.38 19.46 19.17 19.22 0.0M
2023-11-09 19.15 19.53 19.15 19.48 0.0M
2023-11-08 19.09 19.28 19.09 19.25 0.1M
2023-11-07 19.02 19.04 18.90 18.99 0.0M
2023-11-06 18.60 18.92 18.60 18.86 0.0M
2023-11-03 18.77 18.77 18.56 18.60 0.0M
2023-11-02 19.40 19.46 19.15 19.18 0.0M
2023-11-01 19.75 19.94 19.68 19.73 0.0M
2023-10-31 20.00 20.00 19.77 19.85 0.0M
2023-10-30 19.77 20.11 19.77 19.95 0.0M
2023-10-27 19.96 20.12 19.91 20.10 0.0M
2023-10-26 19.75 19.85 19.63 19.85 0.0M
2023-10-25 19.84 19.86 19.74 19.86 0.0M
2023-10-24 19.57 19.63 19.56 19.61 0.0M
2023-10-23 19.69 19.73 19.47 19.72 0.0M
2023-10-20 19.31 19.55 19.31 19.55 0.0M
2023-10-19 19.15 19.32 18.95 19.29 0.0M
2023-10-18 18.91 19.08 18.89 19.05 0.0M
2023-10-17 18.81 18.82 18.56 18.65 0.0M
2023-10-16 19.03 19.05 18.85 18.85 0.0M
2023-10-13 19.04 19.28 19.04 19.26 0.0M
2023-10-12 18.83 19.08 18.83 19.01 0.0M
2023-10-11 18.61 18.69 18.61 18.62 0.0M
2023-10-10 18.73 18.74 18.52 18.62 0.0M
2023-10-09 19.11 19.11 18.77 18.84 0.1M
2023-10-06 19.34 19.34 18.92 19.02 0.0M
2023-10-05 19.16 19.18 19.14 19.14 0.0M
2023-10-04 19.07 19.28 19.06 19.13 0.0M
2023-10-03 18.93 19.22 18.87 19.15 0.1M
2023-10-02 18.59 18.86 18.59 18.78 0.0M
2023-09-29 18.25 18.56 18.25 18.54 0.0M
2023-09-28 18.57 18.57 18.31 18.40 0.0M
2023-09-27 18.63 18.74 18.54 18.62 0.0M
2023-09-26 18.80 18.87 18.57 18.82 0.0M
2023-09-25 18.70 18.70 18.51 18.54 0.0M
2023-09-22 18.62 18.62 18.58 18.62 0.0M
2023-09-21 18.46 18.57 18.43 18.56 0.0M
2023-09-20 18.01 18.34 18.00 18.34 0.0M
2023-09-19 18.31 18.42 18.27 18.39 0.0M
2023-09-18 18.25 18.34 18.25 18.34 0.0M
2023-09-15 18.17 18.30 18.15 18.30 0.0M
2023-09-14 18.17 18.17 18.03 18.11 0.0M
2023-09-13 18.33 18.42 18.23 18.34 0.0M
2023-09-12 18.25 18.25 18.14 18.21 0.0M
2023-09-11 18.10 18.20 18.05 18.20 0.0M
2023-09-08 18.24 18.24 18.20 18.20 0.0M
2023-09-07 18.07 18.21 18.04 18.13 0.0M
2023-09-06 17.92 18.07 17.91 17.98 0.0M
2023-09-05 17.49 17.94 17.49 17.93 0.0M
2023-09-01 17.43 17.46 17.33 17.40 0.0M
2023-08-31 17.51 17.57 17.47 17.57 0.0M
2023-08-30 17.57 17.57 17.54 17.55 0.0M
2023-08-29 18.19 18.19 17.63 17.63 0.0M
2023-08-28 17.81 17.91 17.76 17.91 0.0M
2023-08-25 17.89 18.19 17.89 18.07 0.0M
2023-08-24 17.89 18.11 17.89 18.11 0.0M
2023-08-23 18.15 18.15 17.86 17.93 0.0M
2023-08-22 18.07 18.13 17.97 18.10 0.0M
2023-08-21 17.90 18.14 17.90 18.08 0.0M
2023-08-18 18.19 18.20 17.90 18.01 0.0M
2023-08-17 17.81 17.99 17.73 17.98 0.0M
2023-08-16 17.52 17.80 17.52 17.80 0.0M
2023-08-15 17.60 17.61 17.53 17.59 0.0M
2023-08-14 17.48 17.53 17.42 17.42 0.1M
2023-08-11 17.32 17.37 17.26 17.32 0.1M
2023-08-10 17.13 17.33 17.06 17.29 0.0M
2023-08-09 17.20 17.25 17.15 17.21 0.0M
2023-08-08 17.20 17.31 17.07 17.08 0.0M
2023-08-07 16.98 17.08 16.96 16.96 0.0M
2023-08-04 17.02 17.07 16.94 17.07 0.0M
2023-08-03 17.09 17.15 16.98 17.02 0.0M
2023-08-02 16.98 17.03 16.85 16.98 0.1M
2023-08-01 16.90 16.96 16.81 16.82 0.0M
2023-07-31 16.85 16.85 16.75 16.75 0.0M
2023-07-28 16.87 16.90 16.87 16.90 0.0M
2023-07-27 16.82 17.08 16.82 17.06 0.0M
2023-07-26 16.97 16.97 16.84 16.84 0.0M
2023-07-25 16.98 16.99 16.87 16.99 0.0M
2023-07-24 17.02 17.02 16.93 16.96 0.0M
2023-07-21 16.96 17.07 16.96 17.06 0.0M
2023-07-20 16.96 17.11 16.96 17.03 0.0M
2023-07-19 17.00 17.00 16.87 16.87 0.1M
2023-07-18 17.11 17.11 16.97 16.97 0.8M
2023-07-17 17.32 17.38 17.16 17.23 0.0M
2023-07-14 17.31 17.43 17.28 17.40 0.0M
2023-07-13 17.33 17.33 17.19 17.20 0.0M
2023-07-12 17.15 17.37 17.13 17.37 0.0M
2023-07-11 17.54 17.60 17.50 17.50 0.0M
2023-07-10 17.71 17.73 17.65 17.65 0.0M
2023-07-07 17.95 17.98 17.73 17.89 0.0M
2023-07-06 17.92 18.23 17.92 18.12 0.0M
2023-07-05 17.76 17.85 17.73 17.82 0.0M
2023-07-03 17.57 17.62 17.57 17.59 0.0M
2023-06-30 17.64 17.70 17.49 17.68 0.1M
2023-06-29 17.86 17.86 17.59 17.61 0.0M
2023-06-28 17.95 18.02 17.88 17.90 0.0M
2023-06-27 18.10 18.10 17.85 17.90 0.0M
2023-06-26 18.30 18.30 18.08 18.21 0.0M
2023-06-23 18.20 18.37 18.12 18.36 0.0M
2023-06-22 18.06 18.06 17.97 18.04 0.0M
2023-06-21 17.89 17.89 17.78 17.83 0.0M
2023-06-20 17.89 17.99 17.89 17.93 0.0M
2023-06-16 17.80 17.97 17.75 17.86 0.0M
2023-06-15 18.10 18.10 17.76 17.79 0.0M
2023-06-14 17.70 17.99 17.64 17.94 0.0M
2023-06-13 17.90 17.90 17.64 17.66 0.2M
2023-06-12 17.83 17.90 17.82 17.86 0.0M
2023-06-09 17.77 17.94 17.77 17.91 0.0M
2023-06-08 17.65 17.87 17.65 17.74 0.0M
2023-06-07 18.10 18.10 17.57 17.63 0.0M
2023-06-06 18.44 18.44 17.99 18.08 0.0M
2023-06-05 18.21 18.67 18.21 18.57 0.0M
2023-06-02 18.59 18.59 18.17 18.19 0.0M
2023-06-01 19.12 19.18 18.93 18.98 0.0M
2023-05-31 18.89 19.24 18.89 19.11 0.0M
2023-05-30 18.67 18.96 18.67 18.89 0.0M
2023-05-26 18.92 18.97 18.76 18.76 0.0M
2023-05-25 19.03 19.07 18.98 19.01 0.2M
2023-05-24 18.92 18.98 18.89 18.92 0.0M
2023-05-23 18.69 18.69 18.39 18.68 0.1M
2023-05-22 18.69 18.70 18.63 18.68 0.0M
2023-05-19 18.55 18.85 18.55 18.78 0.0M
2023-05-18 18.90 18.90 18.64 18.64 0.0M
2023-05-17 19.27 19.27 18.80 18.84 0.0M
2023-05-16 19.13 19.26 19.09 19.24 0.9M
2023-05-15 19.19 19.23 18.96 19.05 0.0M
2023-05-12 19.12 19.38 19.12 19.28 0.0M
2023-05-11 19.09 19.29 19.09 19.22 0.0M
2023-05-10 18.92 19.20 18.92 19.11 0.0M
2023-05-09 19.15 19.23 19.05 19.14 0.0M
2023-05-08 18.81 19.09 18.81 19.06 0.1M
2023-05-05 18.95 19.00 18.87 18.87 0.0M
2023-05-04 19.26 19.50 19.26 19.34 0.0M
2023-05-03 19.00 19.13 18.84 19.13 0.0M
2023-05-02 19.02 19.29 19.02 19.08 0.0M
2023-05-01 18.70 18.77 18.62 18.74 0.0M
2023-04-28 18.85 18.87 18.70 18.73 0.0M
2023-04-27 19.07 19.16 18.94 18.94 0.0M
2023-04-26 19.09 19.28 19.04 19.24 0.0M
2023-04-25 18.75 19.07 18.74 19.03 0.0M
2023-04-24 18.57 18.64 18.51 18.56 0.0M
2023-04-21 18.50 18.64 18.50 18.56 0.0M
2023-04-20 18.61 18.61 18.45 18.50 0.0M
2023-04-19 18.62 18.62 18.39 18.47 0.0M
2023-04-18 18.34 18.54 18.34 18.50 0.0M
2023-04-17 18.46 18.46 18.38 18.38 0.0M
2023-04-14 18.23 18.58 18.22 18.51 0.0M
2023-04-13 18.42 18.44 18.30 18.34 0.2M
2023-04-12 18.07 18.45 18.07 18.44 0.0M
2023-04-11 18.26 18.38 18.18 18.29 0.2M
2023-04-10 18.64 18.64 18.38 18.38 0.0M
2023-04-06 18.51 18.72 18.51 18.63 0.1M
2023-04-05 18.63 18.73 18.55 18.62 0.0M
2023-04-04 18.18 18.60 18.18 18.48 0.0M
2023-04-03 18.05 18.31 18.04 18.11 0.0M
2023-03-31 18.26 18.32 18.13 18.13 0.0M
2023-03-30 18.26 18.52 18.26 18.45 0.0M
2023-03-29 18.47 18.54 18.41 18.46 0.0M
2023-03-28 18.64 18.64 18.52 18.60 0.0M
2023-03-27 18.59 18.73 18.58 18.59 0.0M
2023-03-24 19.24 19.24 18.78 18.85 0.3M
2023-03-23 18.77 19.14 18.63 18.95 0.0M
2023-03-22 18.37 18.78 18.21 18.77 0.2M
2023-03-21 18.39 18.48 18.23 18.38 0.0M
2023-03-20 18.75 18.77 18.55 18.73 0.0M
2023-03-17 18.75 19.03 18.68 19.00 0.0M
2023-03-16 19.07 19.07 18.37 18.52 0.0M
2023-03-15 18.90 19.15 18.83 18.84 0.2M
2023-03-14 18.57 18.59 18.22 18.49 0.0M
2023-03-13 18.91 19.10 18.62 18.93 0.0M
2023-03-10 18.17 18.59 18.16 18.55 0.1M
2023-03-09 17.58 18.09 17.58 18.09 0.1M
2023-03-08 17.62 17.62 17.47 17.52 0.0M
2023-03-07 17.45 17.57 17.45 17.53 0.0M
2023-03-06 16.92 17.42 16.92 17.34 0.1M
2023-03-03 17.03 17.03 16.95 16.95 0.0M
2023-03-02 17.42 17.42 17.20 17.20 0.0M
2023-03-01 17.14 17.35 17.14 17.24 0.1M
2023-02-28 17.25 17.26 17.13 17.23 0.0M
2023-02-27 17.14 17.27 17.10 17.24 0.0M
2023-02-24 17.40 17.42 17.25 17.28 0.0M
2023-02-23 17.25 17.36 17.11 17.13 0.1M
2023-02-22 17.19 17.35 17.18 17.29 0.0M
2023-02-21 16.98 17.32 16.98 17.30 0.0M
2023-02-17 16.85 16.92 16.78 16.79 0.0M
2023-02-16 16.91 16.92 16.71 16.80 0.0M
2023-02-15 16.97 16.99 16.68 16.70 0.0M
2023-02-14 16.82 17.01 16.82 16.84 0.0M
2023-02-13 17.00 17.07 16.80 16.82 0.1M
2023-02-10 17.12 17.18 17.04 17.05 0.1M
2023-02-09 16.72 17.07 16.72 17.05 0.0M
2023-02-08 16.67 16.82 16.67 16.81 0.0M
2023-02-07 16.67 16.87 16.56 16.56 0.0M
2023-02-06 16.59 16.73 16.53 16.68 0.0M
2023-02-03 16.66 16.66 16.34 16.39 0.0M
2023-02-02 16.56 16.62 16.35 16.36 0.0M
2023-02-01 17.19 17.19 16.71 16.77 0.0M
2023-01-31 17.32 17.32 16.99 16.99 0.0M
2023-01-30 17.34 17.43 17.33 17.43 0.0M
2023-01-27 17.30 17.40 17.17 17.22 0.0M
2023-01-26 17.42 17.45 17.31 17.34 0.0M
2023-01-25 17.74 17.74 17.43 17.44 0.0M
2023-01-24 17.54 17.54 17.40 17.42 0.0M
2023-01-23 17.86 17.86 17.39 17.40 0.0M
2023-01-20 17.70 17.70 17.57 17.57 0.0M
2023-01-19 17.84 17.98 17.82 17.86 0.0M
2023-01-18 17.26 17.68 17.26 17.68 0.0M
2023-01-17 17.39 17.43 17.34 17.43 0.0M
2023-01-13 17.43 17.43 17.25 17.30 0.1M
2023-01-12 17.69 17.69 17.27 17.43 0.2M
2023-01-11 17.74 17.77 17.64 17.64 0.1M
2023-01-10 18.14 18.15 17.83 17.86 0.1M
2023-01-09 18.06 18.08 17.80 18.03 0.1M
2023-01-06 18.44 18.44 17.90 18.12 0.0M
2023-01-05 18.37 18.54 18.37 18.53 0.1M
2023-01-04 18.42 18.43 18.15 18.29 0.1M
2023-01-03 18.34 18.71 18.30 18.59 0.0M