$66.01
-1.45 (-2.15%)
At Close: Jun 29, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $48.87 | $71.28 | Monday, 29th Jun 2026 SBIT stock ended at $66.01. This is 2.15% less than the trading day before Friday, 26th Jun 2026. During the day the stock fluctuated 5.79% from a day low at $65.48 to a day high of $69.27. |
| 90 days | $37.69 | $71.28 | |
| 52 weeks | $23.60 | $76.33 |
Historical Proshares Ultrashort Bitcoin Etf prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 29, 2026 | $67.44 | $69.27 | $65.48 | $66.01 | 796 122 |
| Jun 26, 2026 | $69.63 | $69.75 | $65.65 | $67.46 | 4 274 |
| Jun 25, 2026 | $64.31 | $71.28 | $64.14 | $68.69 | 1 387 674 |
| Jun 24, 2026 | $63.32 | $68.83 | $62.74 | $67.14 | 1 099 888 |
| Jun 23, 2026 | $62.80 | $63.02 | $61.38 | $62.15 | 588 134 |
| Jun 22, 2026 | $57.28 | $58.74 | $56.13 | $58.31 | 706 201 |
| Jun 18, 2026 | $58.71 | $62.51 | $58.68 | $61.30 | 933 646 |
| Jun 17, 2026 | $57.71 | $59.18 | $55.12 | $58.87 | 869 001 |
| Jun 16, 2026 | $55.85 | $56.95 | $55.48 | $56.39 | 741 254 |
| Jun 15, 2026 | $54.43 | $55.47 | $53.52 | $54.77 | 937 895 |
| Jun 12, 2026 | $61.00 | $61.61 | $58.96 | $60.44 | 716 220 |
| Jun 11, 2026 | $62.25 | $63.26 | $59.86 | $60.50 | 1 060 188 |
| Jun 10, 2026 | $65.91 | $65.91 | $62.07 | $63.91 | 983 368 |
| Jun 09, 2026 | $63.19 | $66.29 | $62.80 | $63.57 | 1 535 690 |
| Jun 08, 2026 | $62.16 | $62.16 | $59.11 | $61.01 | 1 022 465 |
| Jun 05, 2026 | $64.44 | $70.18 | $64.17 | $67.90 | 2 531 788 |
| Jun 04, 2026 | $62.27 | $62.79 | $59.94 | $61.53 | 1 426 313 |
| Jun 03, 2026 | $56.14 | $58.62 | $55.55 | $58.34 | 1 113 800 |
| Jun 02, 2026 | $53.04 | $56.50 | $52.89 | $55.34 | 1 655 109 |
| Jun 01, 2026 | $49.08 | $50.64 | $48.87 | $49.42 | 1 330 127 |
| May 29, 2026 | $47.60 | $48.30 | $45.87 | $46.92 | 819 238 |
| May 28, 2026 | $47.48 | $48.19 | $46.64 | $46.99 | 903 500 |
| May 27, 2026 | $45.01 | $45.60 | $44.60 | $45.14 | 614 900 |
| May 26, 2026 | $43.02 | $44.34 | $41.47 | $44.03 | 930 400 |
| May 22, 2026 | $42.55 | $44.29 | $42.46 | $44.11 | 634 400 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use SBIT stock historical prices to predict future price movements?
Trend Analysis: Examine the SBIT stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the SBIT stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy SBIT