ProShares Ultra Nasdaq Biotechnology (BIB)
NASDAQ: BIB · Real-Time Price · USD
78.64
-0.78 (-0.99%)
At close: Mar 13, 2026, 4:00 PM EDT
78.48
-0.16 (-0.20%)
After-hours: Mar 13, 2026, 4:15 PM EDT
BIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 79.94 | 81.61 | 78.16 | 78.64 | 78.64 | -0.99% | 10,316 |
| Mar 12, 2026 | 81.59 | 81.59 | 79.26 | 79.42 | 79.42 | -5.41% | 18,716 |
| Mar 11, 2026 | 84.41 | 85.34 | 83.36 | 83.97 | 83.97 | -1.25% | 3,350 |
| Mar 10, 2026 | 83.80 | 86.75 | 83.80 | 85.03 | 85.03 | 1.34% | 12,071 |
| Mar 9, 2026 | 81.81 | 83.91 | 79.86 | 83.90 | 83.90 | 3.92% | 19,417 |
| Mar 6, 2026 | 79.79 | 80.89 | 78.70 | 80.74 | 80.74 | -1.28% | 10,135 |
| Mar 5, 2026 | 83.52 | 83.75 | 80.65 | 81.78 | 81.78 | -4.90% | 29,893 |
| Mar 4, 2026 | 83.76 | 86.59 | 83.31 | 86.00 | 85.99 | 3.20% | 7,925 |
| Mar 3, 2026 | 83.50 | 84.72 | 81.74 | 83.33 | 83.33 | -4.57% | 19,822 |
| Mar 2, 2026 | 86.44 | 87.70 | 86.11 | 87.32 | 87.32 | -0.95% | 5,397 |
| Feb 27, 2026 | 86.63 | 88.17 | 86.63 | 88.16 | 88.15 | 1.74% | 9,548 |
| Feb 26, 2026 | 86.08 | 86.77 | 84.26 | 86.65 | 86.65 | -1.45% | 7,607 |
| Feb 25, 2026 | 89.52 | 90.91 | 87.93 | 87.93 | 87.93 | -1.04% | 15,301 |
| Feb 24, 2026 | 88.47 | 89.28 | 88.46 | 88.85 | 88.85 | 1.70% | 5,599 |
| Feb 23, 2026 | 86.30 | 87.60 | 86.30 | 87.37 | 87.37 | 1.11% | 5,743 |
| Feb 20, 2026 | 86.84 | 87.08 | 85.73 | 86.41 | 86.41 | -1.11% | 7,352 |
| Feb 19, 2026 | 87.49 | 87.49 | 83.98 | 87.38 | 87.38 | 0.38% | 9,740 |
| Feb 18, 2026 | 86.68 | 87.50 | 86.68 | 87.05 | 87.05 | 0.98% | 1,683 |
| Feb 17, 2026 | 86.33 | 86.55 | 84.83 | 86.20 | 86.20 | 1.75% | 6,847 |
| Feb 13, 2026 | 84.60 | 87.08 | 84.54 | 84.72 | 84.72 | 1.96% | 5,106 |
| Feb 12, 2026 | 85.04 | 85.04 | 82.56 | 83.09 | 83.09 | -2.10% | 7,505 |
| Feb 11, 2026 | 83.79 | 85.07 | 81.74 | 84.87 | 84.87 | 0.89% | 6,255 |
| Feb 10, 2026 | 85.88 | 86.29 | 84.13 | 84.13 | 84.13 | -2.50% | 7,610 |
| Feb 9, 2026 | 85.78 | 86.42 | 84.72 | 86.28 | 86.28 | -0.44% | 10,333 |
| Feb 6, 2026 | 83.58 | 86.66 | 83.58 | 86.66 | 86.66 | 6.02% | 15,960 |
| Feb 5, 2026 | 84.59 | 87.21 | 81.38 | 81.74 | 81.74 | -4.11% | 22,451 |
| Feb 4, 2026 | 85.28 | 85.66 | 83.99 | 85.24 | 85.24 | 0.51% | 5,527 |
| Feb 3, 2026 | 83.75 | 87.56 | 83.75 | 84.81 | 84.81 | -0.19% | 7,525 |
| Feb 2, 2026 | 83.92 | 84.99 | 83.87 | 84.97 | 84.97 | 2.21% | 8,614 |
| Jan 30, 2026 | 83.28 | 85.37 | 82.25 | 83.12 | 83.12 | -2.09% | 10,422 |
| Jan 29, 2026 | 84.64 | 85.26 | 84.20 | 84.90 | 84.89 | 0.52% | 10,225 |
| Jan 28, 2026 | 87.71 | 87.71 | 84.25 | 84.46 | 84.46 | -3.33% | 8,859 |
| Jan 27, 2026 | 86.06 | 88.38 | 86.06 | 87.36 | 87.36 | 1.15% | 15,860 |
| Jan 26, 2026 | 84.94 | 86.76 | 84.52 | 86.37 | 86.37 | 0.75% | 8,645 |
| Jan 23, 2026 | 87.43 | 88.01 | 85.19 | 85.73 | 85.73 | -2.77% | 9,892 |
| Jan 22, 2026 | 86.70 | 89.06 | 85.29 | 88.17 | 88.17 | 3.20% | 16,705 |
| Jan 21, 2026 | 81.98 | 85.47 | 81.98 | 85.43 | 85.43 | 4.85% | 21,748 |
| Jan 20, 2026 | 78.52 | 81.48 | 77.53 | 81.48 | 81.48 | 0.81% | 21,510 |
| Jan 16, 2026 | 81.01 | 81.75 | 80.69 | 80.83 | 80.83 | 0.02% | 8,134 |
| Jan 15, 2026 | 82.95 | 83.35 | 80.68 | 80.81 | 80.81 | -2.85% | 9,802 |
| Jan 14, 2026 | 80.98 | 83.18 | 80.98 | 83.18 | 83.18 | 2.24% | 5,938 |
| Jan 13, 2026 | 81.46 | 81.75 | 80.37 | 81.35 | 81.35 | -0.01% | 6,097 |
| Jan 12, 2026 | 81.94 | 81.94 | 79.40 | 81.36 | 81.36 | -1.52% | 20,819 |
| Jan 9, 2026 | 83.99 | 84.34 | 82.55 | 82.62 | 82.62 | 0.32% | 8,912 |
| Jan 8, 2026 | 84.35 | 85.58 | 80.97 | 82.36 | 82.35 | -4.54% | 16,059 |
| Jan 7, 2026 | 82.11 | 87.99 | 82.11 | 86.27 | 86.27 | 6.01% | 37,650 |
| Jan 6, 2026 | 78.52 | 81.39 | 78.52 | 81.38 | 81.38 | 4.52% | 24,635 |
| Jan 5, 2026 | 79.60 | 79.60 | 75.62 | 77.86 | 77.86 | -2.23% | 23,640 |
| Jan 2, 2026 | 80.00 | 80.41 | 78.80 | 79.64 | 79.64 | -0.18% | 10,072 |
| Dec 31, 2025 | 79.49 | 80.47 | 79.35 | 79.78 | 79.78 | 0.02% | 6,711 |