ProShares Ultra Nasdaq Biotechnology (BIB)
NASDAQ: BIB · Real-Time Price · USD
79.57
-0.21 (-0.27%)
At close: Jan 2, 2026, 4:00 PM EST
81.65
+2.08 (2.62%)
After-hours: Jan 2, 2026, 7:15 PM EST
BIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 80.00 | 80.41 | 78.80 | 79.64 | 79.64 | -0.18% | 10,071 |
| Dec 31, 2025 | 79.49 | 80.47 | 79.35 | 79.78 | 79.78 | 0.02% | 6,711 |
| Dec 30, 2025 | 80.86 | 80.86 | 79.50 | 79.76 | 79.76 | -2.07% | 13,816 |
| Dec 29, 2025 | 82.29 | 82.42 | 81.42 | 81.45 | 81.45 | -1.56% | 4,950 |
| Dec 26, 2025 | 83.46 | 83.46 | 82.31 | 82.74 | 82.74 | -1.33% | 6,664 |
| Dec 24, 2025 | 83.45 | 83.95 | 83.45 | 83.86 | 83.86 | 1.32% | 6,082 |
| Dec 23, 2025 | 83.80 | 84.34 | 82.55 | 82.76 | 82.63 | -0.71% | 13,177 |
| Dec 22, 2025 | 81.71 | 83.67 | 81.71 | 83.36 | 83.22 | 3.13% | 20,364 |
| Dec 19, 2025 | 78.93 | 81.41 | 78.93 | 80.83 | 80.70 | 4.69% | 11,914 |
| Dec 18, 2025 | 77.29 | 78.86 | 76.83 | 77.21 | 77.08 | -1.48% | 20,344 |
| Dec 17, 2025 | 80.16 | 80.19 | 78.37 | 78.37 | 78.25 | -1.19% | 6,408 |
| Dec 16, 2025 | 78.91 | 79.87 | 78.46 | 79.32 | 79.19 | -1.10% | 8,520 |
| Dec 15, 2025 | 80.30 | 80.59 | 79.84 | 80.20 | 80.07 | -0.04% | 4,646 |
| Dec 12, 2025 | 80.25 | 80.81 | 79.52 | 80.24 | 80.11 | -0.53% | 15,748 |
| Dec 11, 2025 | 78.84 | 81.07 | 78.84 | 80.67 | 80.54 | 1.55% | 11,377 |
| Dec 10, 2025 | 77.43 | 79.85 | 77.43 | 79.43 | 79.30 | 2.09% | 11,860 |
| Dec 9, 2025 | 80.68 | 81.25 | 77.72 | 77.81 | 77.68 | -3.47% | 30,675 |
| Dec 8, 2025 | 82.57 | 82.62 | 80.50 | 80.60 | 80.47 | -0.69% | 10,429 |
| Dec 5, 2025 | 82.33 | 82.44 | 80.82 | 81.16 | 81.03 | -0.87% | 11,124 |
| Dec 4, 2025 | 82.13 | 82.91 | 80.49 | 81.87 | 81.74 | -0.11% | 12,733 |
| Dec 3, 2025 | 79.59 | 82.06 | 79.56 | 81.96 | 81.83 | 3.92% | 16,923 |
| Dec 2, 2025 | 79.90 | 80.67 | 78.74 | 78.87 | 78.74 | -1.29% | 21,317 |
| Dec 1, 2025 | 83.39 | 83.39 | 79.80 | 79.90 | 79.77 | -4.52% | 23,938 |
| Nov 28, 2025 | 84.06 | 84.06 | 83.00 | 83.68 | 83.54 | 0.12% | 10,005 |
| Nov 26, 2025 | 83.32 | 83.99 | 81.74 | 83.58 | 83.44 | 1.79% | 23,855 |
| Nov 25, 2025 | 81.26 | 82.11 | 80.35 | 82.11 | 81.98 | 2.69% | 35,560 |
| Nov 24, 2025 | 78.96 | 80.34 | 78.96 | 79.96 | 79.83 | 3.03% | 31,320 |
| Nov 21, 2025 | 75.24 | 78.75 | 75.24 | 77.61 | 77.48 | 3.51% | 20,200 |
| Nov 20, 2025 | 78.19 | 79.37 | 74.98 | 74.98 | 74.85 | -1.85% | 33,107 |
| Nov 19, 2025 | 78.27 | 78.27 | 75.83 | 76.39 | 76.27 | -1.95% | 11,656 |
| Nov 18, 2025 | 77.25 | 78.24 | 76.12 | 77.91 | 77.78 | 1.53% | 21,425 |
| Nov 17, 2025 | 75.97 | 78.38 | 75.97 | 76.73 | 76.61 | 1.66% | 35,778 |
| Nov 14, 2025 | 73.95 | 77.09 | 73.12 | 75.48 | 75.36 | 1.35% | 17,688 |
| Nov 13, 2025 | 76.00 | 76.89 | 74.47 | 74.47 | 74.35 | -2.10% | 18,063 |
| Nov 12, 2025 | 75.95 | 76.88 | 75.50 | 76.07 | 75.95 | 0.88% | 38,305 |
| Nov 11, 2025 | 71.86 | 75.64 | 71.56 | 75.40 | 75.28 | 5.53% | 30,293 |
| Nov 10, 2025 | 71.34 | 71.70 | 70.26 | 71.45 | 71.33 | 2.76% | 29,877 |
| Nov 7, 2025 | 70.40 | 70.40 | 67.50 | 69.53 | 69.41 | -1.02% | 57,977 |
| Nov 6, 2025 | 70.39 | 70.75 | 70.00 | 70.25 | 70.13 | 0.08% | 9,383 |
| Nov 5, 2025 | 69.45 | 70.77 | 69.44 | 70.19 | 70.08 | 2.79% | 4,212 |
| Nov 4, 2025 | 68.02 | 69.43 | 68.02 | 68.29 | 68.18 | -1.96% | 4,141 |
| Nov 3, 2025 | 71.36 | 71.36 | 67.51 | 69.65 | 69.54 | -2.61% | 9,224 |
| Oct 31, 2025 | 70.17 | 71.52 | 70.05 | 71.52 | 71.40 | 2.41% | 5,925 |
| Oct 30, 2025 | 70.27 | 70.71 | 69.77 | 69.84 | 69.72 | 1.43% | 9,992 |
| Oct 29, 2025 | 69.75 | 70.14 | 68.17 | 68.85 | 68.74 | -0.79% | 14,775 |
| Oct 28, 2025 | 68.95 | 69.48 | 68.43 | 69.40 | 69.29 | 0.46% | 8,753 |
| Oct 27, 2025 | 68.71 | 69.19 | 67.87 | 69.09 | 68.97 | 3.14% | 12,360 |
| Oct 24, 2025 | 66.99 | 67.42 | 66.89 | 66.98 | 66.87 | 1.17% | 10,887 |
| Oct 23, 2025 | 65.75 | 66.21 | 65.75 | 66.21 | 66.10 | 0.15% | 4,016 |
| Oct 22, 2025 | 67.35 | 67.35 | 65.69 | 66.11 | 66.00 | -2.81% | 12,833 |