Skip to main content

Short Smallcap600 -1X ETF (NY: SBB )

15.00 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2024 14.96 15.00 14.85 15.00 1,802 -0.13(-0.85%)
Sep 16, 2024 15.18 15.18 15.13 15.13 1,057 -0.02(-0.14%)
Sep 13, 2024 15.27 15.27 15.15 15.15 7,755 -0.42(-2.67%)
Sep 12, 2024 15.58 15.63 15.55 15.57 153,414 -0.21(-1.35%)
Sep 11, 2024 15.95 16.01 15.78 15.78 108,745 -0.02(-0.14%)
Sep 10, 2024 15.85 15.91 15.80 15.80 2,021 +0.08(+0.49%)
Sep 09, 2024 15.64 15.73 15.62 15.73 4,810 +0.03(+0.20%)
Sep 06, 2024 15.53 15.70 15.33 15.69 151,687 +0.25(+1.64%)
Sep 05, 2024 15.37 15.47 15.37 15.44 21,115 +0.09(+0.61%)
Sep 04, 2024 15.33 15.40 15.33 15.35 472 +0.01(+0.09%)
Sep 03, 2024 15.00 15.33 15.00 15.33 4,106 +0.43(+2.85%)
Aug 30, 2024 14.96 14.98 14.91 14.91 1,274 -0.05(-0.37%)
Aug 29, 2024 14.96 14.96 14.96 14.96 1,416 -0.04(-0.28%)
Aug 28, 2024 15.01 15.03 15.01 15.01 1,451 +0.03(+0.18%)
Aug 27, 2024 15.01 15.04 14.93 14.98 7,868 +0.06(+0.40%)
Aug 26, 2024 14.79 14.92 14.78 14.92 7,084 -0.01(-0.08%)
Aug 23, 2024 15.26 15.26 14.87 14.93 3,324 -0.42(-2.72%)
Aug 22, 2024 15.26 15.35 15.26 15.35 849 +0.12(+0.77%)
Aug 21, 2024 15.31 15.34 15.21 15.23 9,002 -0.16(-1.01%)
Aug 20, 2024 15.36 15.40 15.34 15.39 13,813 +0.20(+1.29%)
Aug 19, 2024 15.24 15.24 15.19 15.19 11,513 -0.11(-0.75%)
Aug 16, 2024 15.34 15.37 15.30 15.30 12,776 -0.02(-0.15%)
Aug 15, 2024 15.32 15.41 15.22 15.33 6,085 -0.33(-2.13%)
Aug 14, 2024 15.54 15.72 15.54 15.66 148,465 +0.03(+0.19%)
Aug 13, 2024 15.75 15.84 15.62 15.63 4,092 -0.29(-1.82%)
Aug 12, 2024 15.86 15.92 15.81 15.92 1,552 +0.20(+1.28%)
Aug 09, 2024 15.79 15.79 15.71 15.72 1,843 +0.01(+0.08%)
Aug 08, 2024 15.80 15.81 15.65 15.71 18,935 -0.34(-2.11%)
Aug 07, 2024 15.60 16.04 15.56 16.04 5,365 +0.20(+1.25%)
Aug 06, 2024 16.10 16.10 15.75 15.85 14,524 -0.17(-1.08%)
Aug 05, 2024 16.39 16.43 15.99 16.02 12,223 +0.49(+3.14%)
Aug 02, 2024 15.40 15.64 15.40 15.53 5,903 +0.51(+3.37%)
Aug 01, 2024 14.79 15.19 14.79 15.03 7,989 +0.41(+2.82%)
Jul 31, 2024 14.40 14.61 14.40 14.61 2,323 -0.05(-0.35%)
Jul 30, 2024 14.74 14.74 14.66 14.66 1,743 -0.09(-0.58%)
Jul 29, 2024 14.64 14.79 14.64 14.75 2,686 +0.06(+0.39%)
Jul 26, 2024 14.70 14.83 14.67 14.69 8,917 -0.22(-1.48%)
Jul 25, 2024 15.08 15.08 14.76 14.91 1,747 -0.23(-1.50%)
Jul 24, 2024 14.88 15.14 14.82 15.14 10,676 +0.31(+2.11%)
Jul 23, 2024 14.99 14.99 14.83 14.83 293 -0.11(-0.75%)
Jul 22, 2024 15.24 15.27 14.93 14.94 170,943 -0.23(-1.55%)
Jul 19, 2024 15.13 15.18 15.08 15.17 911 +0.10(+0.68%)
Jul 18, 2024 14.79 15.07 14.79 15.07 925 +0.21(+1.44%)
Jul 17, 2024 14.77 14.86 14.77 14.86 1,134 +0.12(+0.80%)
Jul 16, 2024 14.74 14.74 14.74 14.74 1,692 -0.57(-3.72%)
Jul 15, 2024 15.21 15.31 15.21 15.31 414 -0.19(-1.25%)
Jul 12, 2024 15.50 15.50 15.47 15.50 3,190 -0.17(-1.07%)
Jul 11, 2024 15.77 15.77 15.66 15.67 1,099 -0.52(-3.21%)
Jul 10, 2024 16.34 16.34 16.19 16.19 1,116 -0.18(-1.08%)
Jul 09, 2024 16.29 16.37 16.28 16.37 583 +0.13(+0.78%)
Jul 08, 2024 16.18 16.28 16.17 16.24 1,243 -0.10(-0.60%)
Jul 05, 2024 16.34 16.42 16.32 16.34 3,108 +0.11(+0.66%)
Jul 03, 2024 16.22 16.23 16.22 16.23 269 +0.05(+0.31%)
Jul 02, 2024 16.19 16.24 16.18 16.18 1,138 -0.12(-0.72%)
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.