ProShares Short SmallCap600 (SBB)

SBB
🏛️ 미국 →
13.90
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 14.56 14.65 14.46 14.64 0.0M
2024-12-30 14.74 14.80 14.62 14.64 0.0M
2024-12-27 14.50 14.67 14.48 14.58 0.0M
2024-12-26 14.40 14.40 14.37 14.39 0.0M
2024-12-24 14.46 14.47 14.44 14.44 0.0M
2024-12-23 14.58 14.64 14.54 14.55 0.0M
2024-12-20 15.04 15.04 14.64 14.79 0.0M
2024-12-19 14.70 14.88 14.58 14.84 0.0M
2024-12-18 14.13 14.77 14.13 14.77 0.0M
2024-12-17 14.11 14.20 14.11 14.18 0.0M
2024-12-16 14.08 14.08 13.99 14.01 0.0M
2024-12-13 14.05 14.13 14.05 14.07 0.0M
2024-12-12 13.83 13.91 13.81 13.91 0.0M
2024-12-11 13.82 13.86 13.81 13.81 0.0M
2024-12-10 13.92 13.97 13.87 13.91 0.0M
2024-12-09 13.80 13.88 13.80 13.84 0.0M
2024-12-06 13.84 13.87 13.83 13.84 0.0M
2024-12-05 13.76 13.80 13.76 13.80 0.0M
2024-12-04 13.64 13.66 13.64 13.66 0.0M
2024-12-03 13.70 13.70 13.70 13.70 0.0M
2024-12-02 13.59 13.59 13.59 13.59 0.0M
2024-11-29 13.52 13.63 13.52 13.63 0.0M
2024-11-27 13.64 13.64 13.64 13.64 0.0M
2024-11-26 13.53 13.67 13.53 13.64 0.0M
2024-11-25 13.72 13.72 13.39 13.51 0.0M
2024-11-22 13.85 13.85 13.73 13.77 0.0M
2024-11-21 13.98 13.98 13.98 13.98 0.0M
2024-11-20 14.29 14.29 14.24 14.24 0.0M
2024-11-19 14.31 14.41 14.25 14.25 0.0M
2024-11-18 14.20 14.25 14.17 14.25 0.0M
2024-11-15 14.19 14.28 14.19 14.26 0.0M
2024-11-14 14.01 14.12 13.97 14.12 0.0M
2024-11-13 13.70 13.90 13.70 13.90 0.0M
2024-11-12 13.59 13.82 13.59 13.80 0.0M
2024-11-11 13.63 13.64 13.56 13.61 0.0M
2024-11-08 13.81 13.82 13.81 13.82 0.0M
2024-11-07 13.78 13.87 13.78 13.87 0.0M
2024-11-06 13.89 13.99 13.74 13.74 0.2M
2024-11-05 14.85 14.86 14.62 14.69 0.0M
2024-11-04 14.98 15.04 14.93 15.04 0.0M
2024-11-01 15.07 15.11 14.91 15.10 0.2M
2024-10-31 14.84 15.07 14.84 15.07 0.0M
2024-10-30 14.87 14.87 14.87 14.87 0.0M
2024-10-29 14.89 14.89 14.89 14.89 0.0M
2024-10-28 14.81 14.85 14.80 14.80 0.0M
2024-10-25 14.90 15.03 14.90 15.03 0.0M
2024-10-24 14.99 14.99 14.95 14.95 0.0M
2024-10-23 14.93 15.05 14.93 15.00 0.0M
2024-10-22 14.88 14.88 14.86 14.86 0.0M
2024-10-21 14.50 14.80 14.50 14.80 0.0M
2024-10-18 14.53 14.54 14.53 14.54 0.0M
2024-10-17 14.48 14.51 14.48 14.51 0.0M
2024-10-16 14.44 14.46 14.41 14.45 0.0M
2024-10-15 14.66 14.66 14.52 14.64 0.0M
2024-10-14 14.69 14.75 14.68 14.68 0.0M
2024-10-11 14.84 14.86 14.76 14.76 0.0M
2024-10-10 15.05 15.05 15.05 15.05 0.0M
2024-10-09 14.97 14.98 14.95 14.95 0.0M
2024-10-08 15.00 15.00 14.95 14.95 0.0M
2024-10-07 14.94 14.98 14.94 14.96 0.0M
2024-10-04 14.81 14.83 14.81 14.82 0.0M
2024-10-03 15.01 15.07 15.01 15.04 0.0M
2024-10-02 14.88 14.93 14.79 14.92 0.0M
2024-10-01 14.81 14.88 14.80 14.87 0.0M
2024-09-30 14.73 14.74 14.65 14.65 0.0M
2024-09-27 14.70 14.73 14.70 14.70 0.0M
2024-09-26 14.71 14.80 14.71 14.80 0.0M
2024-09-25 14.80 14.89 14.80 14.88 0.0M
2024-09-24 14.87 14.87 14.87 14.87 0.0M
2024-09-23 14.77 14.94 14.77 14.91 0.0M
2024-09-20 14.80 14.91 14.80 14.90 0.0M
2024-09-19 14.71 14.82 14.71 14.72 0.0M
2024-09-18 15.05 15.05 14.73 15.00 0.0M
2024-09-17 14.96 15.00 14.85 15.00 0.0M
2024-09-16 15.18 15.18 15.13 15.13 0.0M
2024-09-13 15.27 15.27 15.15 15.15 0.0M
2024-09-12 15.58 15.63 15.55 15.57 0.2M
2024-09-11 15.95 16.01 15.78 15.78 0.1M
2024-09-10 15.85 15.91 15.80 15.80 0.0M
2024-09-09 15.64 15.73 15.62 15.73 0.0M
2024-09-06 15.53 15.70 15.33 15.69 0.2M
2024-09-05 15.37 15.47 15.37 15.44 0.0M
2024-09-04 15.33 15.40 15.33 15.35 0.0M
2024-09-03 15.00 15.33 15.00 15.33 0.0M
2024-08-30 14.96 14.98 14.91 14.91 0.0M
2024-08-29 14.96 14.96 14.96 14.96 0.0M
2024-08-28 15.01 15.03 15.01 15.01 0.0M
2024-08-27 15.01 15.04 14.93 14.98 0.0M
2024-08-26 14.79 14.92 14.78 14.92 0.0M
2024-08-23 15.26 15.26 14.87 14.93 0.0M
2024-08-22 15.26 15.35 15.26 15.35 0.0M
2024-08-21 15.31 15.34 15.21 15.23 0.0M
2024-08-20 15.36 15.40 15.34 15.39 0.0M
2024-08-19 15.24 15.24 15.19 15.19 0.0M
2024-08-16 15.34 15.37 15.30 15.30 0.0M
2024-08-15 15.32 15.41 15.22 15.33 0.0M
2024-08-14 15.54 15.73 15.54 15.66 0.1M
2024-08-13 15.75 15.84 15.62 15.63 0.0M
2024-08-12 15.86 15.92 15.81 15.92 0.0M
2024-08-09 15.79 15.79 15.71 15.72 0.0M
2024-08-08 15.80 15.81 15.65 15.71 0.0M
2024-08-07 15.60 16.04 15.56 16.04 0.0M
2024-08-06 16.10 16.10 15.75 15.85 0.0M
2024-08-05 16.39 16.43 15.99 16.02 0.0M
2024-08-02 15.40 15.64 15.40 15.53 0.0M
2024-08-01 14.79 15.19 14.79 15.03 0.0M
2024-07-31 14.40 14.61 14.40 14.61 0.0M
2024-07-30 14.74 14.74 14.66 14.66 0.0M
2024-07-29 14.64 14.79 14.64 14.75 0.0M
2024-07-26 14.70 14.83 14.67 14.69 0.0M
2024-07-25 15.08 15.08 14.76 14.91 0.0M
2024-07-24 14.88 15.14 14.82 15.14 0.0M
2024-07-23 14.99 14.99 14.83 14.83 0.0M
2024-07-22 15.24 15.27 14.93 14.94 0.2M
2024-07-19 15.13 15.18 15.08 15.17 0.0M
2024-07-18 14.79 15.07 14.79 15.07 0.0M
2024-07-17 14.77 14.86 14.77 14.86 0.0M
2024-07-16 14.74 14.74 14.74 14.74 0.0M
2024-07-15 15.21 15.31 15.21 15.31 0.0M
2024-07-12 15.50 15.50 15.47 15.50 0.0M
2024-07-11 15.77 15.77 15.66 15.67 0.0M
2024-07-10 16.34 16.34 16.19 16.19 0.0M
2024-07-09 16.29 16.37 16.28 16.37 0.0M
2024-07-08 16.18 16.28 16.17 16.24 0.0M
2024-07-05 16.34 16.42 16.32 16.34 0.0M
2024-07-03 16.22 16.23 16.22 16.23 0.0M
2024-07-02 16.19 16.24 16.18 16.18 0.0M
2024-07-01 16.02 16.35 16.02 16.30 0.0M
2024-06-28 16.17 16.29 16.16 16.16 0.0M
2024-06-27 16.38 16.38 16.30 16.31 0.0M
2024-06-26 16.40 16.40 16.36 16.36 0.0M
2024-06-25 16.50 16.62 16.50 16.59 0.0M
2024-06-24 16.35 16.40 16.35 16.39 0.0M
2024-06-21 16.57 16.59 16.54 16.54 0.0M
2024-06-20 16.49 16.55 16.49 16.54 0.0M
2024-06-18 16.50 16.52 16.42 16.45 0.0M
2024-06-17 16.83 16.83 16.49 16.49 0.0M
2024-06-14 16.57 16.68 16.57 16.64 0.0M
2024-06-13 16.46 16.47 16.37 16.37 0.0M
2024-06-12 15.98 16.20 15.97 16.20 0.0M
2024-06-11 16.53 16.60 16.46 16.46 0.0M
2024-06-10 16.57 16.59 16.42 16.42 0.0M
2024-06-07 16.33 16.35 16.27 16.29 0.0M
2024-06-06 16.12 16.15 16.10 16.13 0.0M
2024-06-05 16.02 16.02 16.02 16.02 0.0M
2024-06-04 16.07 16.18 16.07 16.18 0.0M
2024-06-03 15.83 16.04 15.77 15.98 0.0M
2024-05-31 16.07 16.07 15.95 15.95 0.0M
2024-05-30 16.17 16.17 16.08 16.08 0.0M
2024-05-29 16.26 16.27 16.24 16.27 0.0M
2024-05-28 15.97 16.13 15.95 16.07 0.0M
2024-05-24 16.07 16.07 16.01 16.01 0.0M
2024-05-23 16.00 16.22 16.00 16.13 0.0M
2024-05-22 15.81 15.98 15.81 15.92 0.0M
2024-05-21 15.82 15.83 15.80 15.80 0.0M
2024-05-20 15.74 15.78 15.72 15.78 0.0M
2024-05-17 15.77 15.77 15.77 15.77 0.0M
2024-05-16 15.73 15.77 15.70 15.71 0.0M
2024-05-15 15.71 15.71 15.66 15.66 0.0M
2024-05-14 15.77 15.77 15.74 15.74 0.0M
2024-05-13 15.83 15.90 15.83 15.90 0.0M
2024-05-10 15.84 16.00 15.84 15.93 0.0M
2024-05-09 15.97 15.97 15.86 15.86 0.0M
2024-05-08 16.12 16.12 16.04 16.04 0.0M
2024-05-07 15.91 15.99 15.89 15.99 0.0M
2024-05-06 16.06 16.06 16.04 16.04 0.0M
2024-05-03 16.17 16.23 16.16 16.19 0.0M
2024-05-02 16.37 16.37 16.33 16.33 0.0M
2024-05-01 16.60 16.60 16.50 16.56 0.0M
2024-04-30 16.52 16.61 16.52 16.61 0.0M
2024-04-29 16.48 16.48 16.28 16.30 0.0M
2024-04-26 16.35 16.41 16.34 16.39 0.0M
2024-04-25 16.60 16.65 16.50 16.50 0.0M
2024-04-24 16.32 16.50 16.32 16.37 0.0M
2024-04-23 16.58 16.58 16.28 16.35 0.0M
2024-04-22 16.78 16.78 16.55 16.65 0.0M
2024-04-19 16.80 16.90 16.78 16.78 0.0M
2024-04-18 16.98 16.98 16.77 16.94 0.0M
2024-04-17 16.83 16.93 16.75 16.93 0.0M
2024-04-16 16.90 16.94 16.78 16.78 0.0M
2024-04-15 16.41 16.75 16.41 16.68 0.0M
2024-04-12 16.34 16.62 16.34 16.55 0.0M
2024-04-11 16.35 16.45 16.30 16.30 0.0M
2024-04-10 16.31 16.44 16.29 16.36 0.0M
2024-04-09 15.84 15.89 15.84 15.89 0.0M
2024-04-08 15.97 15.97 15.95 15.95 0.0M
2024-04-05 16.12 16.12 16.05 16.05 0.0M
2024-04-04 15.86 16.10 15.80 16.10 0.0M
2024-04-03 15.98 15.99 15.98 15.99 0.0M
2024-04-02 16.02 16.17 16.02 16.08 0.0M
2024-04-01 15.81 15.81 15.78 15.80 0.0M
2024-03-28 15.64 15.71 15.59 15.71 0.0M
2024-03-27 15.83 15.85 15.73 15.73 0.0M
2024-03-26 16.09 16.09 16.09 16.09 0.0M
2024-03-25 16.05 16.05 15.94 16.03 0.0M
2024-03-22 15.72 16.00 15.72 15.99 0.0M
2024-03-21 15.90 15.90 15.71 15.77 0.1M
2024-03-20 16.29 16.29 15.95 16.00 0.0M
2024-03-19 16.50 16.50 16.35 16.40 0.0M
2024-03-18 16.47 16.54 16.42 16.50 0.0M
2024-03-15 16.58 16.58 16.40 16.40 0.0M
2024-03-14 16.38 16.50 16.38 16.49 0.0M
2024-03-13 16.16 16.23 16.16 16.21 0.0M
2024-03-12 16.27 16.29 16.21 16.22 0.0M
2024-03-11 16.28 16.28 16.16 16.16 0.0M
2024-03-08 15.92 16.15 15.92 16.09 0.0M
2024-03-07 16.18 16.18 16.06 16.06 0.0M
2024-03-06 16.18 16.23 16.18 16.20 0.0M
2024-03-05 16.26 16.28 16.24 16.24 0.0M
2024-03-04 16.20 16.20 16.20 16.20 0.0M
2024-03-01 16.10 16.10 16.10 16.10 0.0M
2024-02-29 16.11 16.20 16.11 16.14 0.0M
2024-02-28 16.29 16.29 16.26 16.26 0.0M
2024-02-27 16.15 16.15 16.14 16.14 0.0M
2024-02-26 16.32 16.32 16.26 16.26 0.0M
2024-02-23 16.34 16.34 16.28 16.28 0.0M
2024-02-22 16.34 16.38 16.32 16.33 0.0M
2024-02-21 16.34 16.38 16.34 16.38 0.0M
2024-02-20 16.32 16.33 16.28 16.32 0.0M
2024-02-16 16.14 16.16 15.99 16.11 0.0M
2024-02-15 16.13 16.18 15.92 15.92 0.0M
2024-02-14 16.41 16.57 16.31 16.36 0.0M
2024-02-13 16.39 16.83 16.39 16.71 0.0M
2024-02-12 16.46 16.46 16.02 16.11 0.0M
2024-02-09 16.56 16.56 16.35 16.45 0.0M
2024-02-08 16.87 16.87 16.58 16.65 0.0M
2024-02-07 16.86 16.96 16.74 16.84 0.0M
2024-02-06 16.82 16.86 16.72 16.80 0.0M
2024-02-05 16.69 16.98 16.69 16.84 0.0M
2024-02-02 16.69 16.69 16.49 16.59 0.0M
2024-02-01 16.74 16.83 16.51 16.51 0.0M
2024-01-31 16.25 16.64 16.24 16.64 0.0M
2024-01-30 16.31 16.31 16.22 16.22 0.0M
2024-01-29 16.36 16.36 16.17 16.17 0.0M
2024-01-26 16.40 16.40 16.34 16.34 0.0M
2024-01-25 16.38 16.42 16.38 16.38 0.0M
2024-01-24 16.22 16.49 16.22 16.49 0.0M
2024-01-23 16.24 16.37 16.13 16.36 0.0M
2024-01-22 16.41 16.41 16.26 16.28 0.0M
2024-01-19 16.86 16.86 16.61 16.62 0.0M
2024-01-18 16.87 16.93 16.76 16.80 0.0M
2024-01-17 17.00 17.02 16.91 16.91 0.0M
2024-01-16 16.79 16.82 16.66 16.74 0.0M
2024-01-12 16.54 16.58 16.54 16.58 0.0M
2024-01-11 16.55 16.75 16.50 16.50 0.3M
2024-01-10 16.50 16.58 16.45 16.45 0.0M
2024-01-09 16.50 16.55 16.48 16.48 0.0M
2024-01-08 16.59 16.65 16.30 16.31 0.0M
2024-01-05 16.60 16.62 16.40 16.58 0.0M
2024-01-04 16.61 16.61 16.44 16.50 0.1M
2024-01-03 16.39 16.51 16.30 16.51 0.0M
2024-01-02 16.17 16.17 15.95 16.07 0.0M