Basic Materials Short Proshares (NY: SBM )

10.35 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 28, 2021 10.35 10.35 10.35 10.35 13 -0.01(-0.12%)
Jul 27, 2021 10.52 10.52 10.36 10.36 2,054 +0.00(+0.01%)
Jul 26, 2021 10.38 10.38 10.35 10.36 1,193 -0.11(-1.01%)
Jul 23, 2021 10.47 10.47 10.47 10.47 100 -0.07(-0.69%)
Jul 22, 2021 10.54 10.54 10.54 10.54 0 -0.03(-0.28%)
Jul 21, 2021 10.55 10.57 10.55 10.57 553 -0.16(-1.48%)
Jul 20, 2021 10.72 10.75 10.71 10.73 18,545 -0.14(-1.32%)
Jul 19, 2021 10.86 10.88 10.84 10.87 6,769 +0.25(+2.36%)
Jul 16, 2021 10.62 10.62 10.62 10.62 116 +0.21(+2.00%)
Jul 15, 2021 10.41 10.41 10.41 10.41 2 -0.01(-0.07%)
Jul 14, 2021 10.42 10.42 10.42 10.42 12 +0.02(+0.16%)
Jul 13, 2021 10.40 10.40 10.40 10.40 29 +0.13(+1.24%)
Jul 12, 2021 10.37 10.37 10.28 10.28 341 -0.04(-0.44%)
Jul 09, 2021 10.51 10.51 10.31 10.32 7,966 -0.25(-2.32%)
Jul 08, 2021 10.53 10.57 10.53 10.57 2,017 +0.17(+1.65%)
Jul 07, 2021 10.44 10.44 10.39 10.39 1,065 -0.10(-0.91%)
Jul 06, 2021 10.40 10.52 10.40 10.49 1,940 +0.18(+1.77%)
Jul 02, 2021 10.29 10.31 10.29 10.31 102 -0.03(-0.28%)
Jul 01, 2021 10.34 10.34 10.34 10.34 4 -0.05(-0.52%)
Jun 30, 2021 10.45 10.45 10.39 10.39 315 -0.04(-0.38%)
Jun 29, 2021 10.43 10.43 10.43 10.43 27 -0.02(-0.20%)
Jun 28, 2021 10.47 10.47 10.45 10.45 382 +0.02(+0.19%)
Jun 25, 2021 10.43 10.43 10.43 10.43 0 +0.01(+0.11%)
Jun 24, 2021 10.43 10.44 10.42 10.42 1,985 -0.04(-0.37%)
Jun 23, 2021 10.46 10.46 10.46 10.46 633 +0.08(+0.82%)
Jun 22, 2021 10.43 10.43 10.33 10.37 6,172 -0.05(-0.45%)
Jun 21, 2021 10.44 10.44 10.40 10.42 25,105 -0.21(-2.00%)
Jun 18, 2021 10.56 10.63 10.55 10.63 5,244 +0.18(+1.72%)
Jun 17, 2021 10.36 10.47 10.30 10.45 11,621 +0.25(+2.46%)
Jun 16, 2021 10.14 10.20 10.14 10.20 852 +0.12(+1.21%)
Jun 15, 2021 10.08 10.08 10.08 10.08 124 +0.03(+0.25%)
Jun 14, 2021 10.05 10.05 10.05 10.05 154 +0.12(+1.17%)
Jun 11, 2021 9.938 9.938 9.938 9.938 100 -0.02(-0.21%)
Jun 10, 2021 9.960 9.960 9.960 9.960 82 +0.04(+0.42%)
Jun 09, 2021 9.910 9.920 9.910 9.918 487 +0.07(+0.69%)
Jun 08, 2021 9.920 9.979 9.850 9.850 20,183 -0.01(-0.08%)
Jun 07, 2021 9.857 9.857 9.857 9.857 0 +0.12(+1.28%)
Jun 04, 2021 9.760 9.760 9.733 9.733 2,001 -0.04(-0.41%)
Jun 03, 2021 9.773 9.773 9.773 9.773 0 +0.03(+0.35%)
Jun 02, 2021 9.740 9.750 9.739 9.739 2,100 +0.08(+0.80%)
Jun 01, 2021 9.740 9.740 9.662 9.662 105 -0.16(-1.67%)
May 28, 2021 9.860 9.860 9.826 9.826 139 +0.00(+0.03%)
May 27, 2021 9.830 9.830 9.823 9.823 327 -0.10(-1.04%)
May 26, 2021 9.926 9.926 9.926 9.926 27 -0.02(-0.24%)
May 25, 2021 9.880 9.950 9.880 9.950 492 +0.09(+0.94%)
May 24, 2021 9.850 9.858 9.850 9.858 319 -0.08(-0.83%)
May 21, 2021 9.940 9.940 9.940 9.940 201 -0.04(-0.38%)
May 20, 2021 9.910 9.979 9.910 9.979 3,726 -0.01(-0.07%)
May 19, 2021 10.00 10.04 9.976 9.985 2,261 +0.18(+1.88%)
May 18, 2021 9.770 9.801 9.760 9.801 1,626 +0.09(+0.97%)
May 17, 2021 9.706 9.706 9.706 9.706 186 -0.10(-1.03%)
May 14, 2021 9.950 9.950 9.807 9.807 800 -0.15(-1.48%)
May 13, 2021 9.954 9.954 9.954 9.954 27 -0.15(-1.47%)
May 12, 2021 10.03 10.10 10.03 10.10 1,074 +0.26(+2.62%)
May 11, 2021 9.838 10.00 9.838 9.845 960 -0.02(-0.25%)
May 10, 2021 9.755 9.870 9.700 9.870 3,179 +0.05(+0.51%)
May 07, 2021 9.845 9.845 9.820 9.820 876 -0.13(-1.30%)
May 06, 2021 9.950 9.950 9.950 9.950 0 -0.09(-0.91%)
May 05, 2021 10.07 10.07 10.04 10.04 483 -0.18(-1.79%)
May 04, 2021 10.32 10.32 10.22 10.22 1,137 -0.07(-0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.