ProShares Ultra Nasdaq Biotechnology (BIB)
NASDAQ: BIB · Real-Time Price · USD
55.87
+1.07 (1.96%)
At close: Aug 15, 2025, 4:00 PM
55.84
-0.03 (-0.06%)
After-hours: Aug 15, 2025, 4:15 PM EDT
BIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 55.00 | 55.87 | 55.00 | 55.87 | 55.87 | 1.96% | 3,671 |
| Aug 14, 2025 | 54.30 | 54.94 | 53.76 | 54.80 | 54.80 | 0.38% | 9,099 |
| Aug 13, 2025 | 52.71 | 54.70 | 52.71 | 54.59 | 54.59 | 4.93% | 21,188 |
| Aug 12, 2025 | 50.87 | 52.03 | 50.87 | 52.03 | 52.03 | 2.87% | 9,099 |
| Aug 11, 2025 | 50.52 | 51.15 | 50.29 | 50.58 | 50.58 | -0.44% | 7,676 |
| Aug 8, 2025 | 50.81 | 50.81 | 50.25 | 50.80 | 50.80 | 1.42% | 4,076 |
| Aug 7, 2025 | 50.07 | 50.09 | 49.24 | 50.08 | 50.08 | -0.29% | 12,115 |
| Aug 6, 2025 | 50.14 | 50.23 | 49.68 | 50.23 | 50.23 | -2.50% | 5,011 |
| Aug 5, 2025 | 52.65 | 52.65 | 51.33 | 51.52 | 51.52 | -2.92% | 8,369 |
| Aug 4, 2025 | 51.33 | 53.07 | 51.02 | 53.07 | 53.07 | 4.02% | 5,386 |
| Aug 1, 2025 | 49.84 | 51.01 | 49.79 | 51.01 | 51.01 | 1.05% | 8,001 |
| Jul 31, 2025 | 51.71 | 52.31 | 50.37 | 50.48 | 50.48 | -1.63% | 9,839 |
| Jul 30, 2025 | 52.30 | 52.42 | 50.92 | 51.32 | 51.32 | 0.18% | 2,307 |
| Jul 29, 2025 | 51.34 | 51.36 | 51.05 | 51.22 | 51.22 | -0.22% | 3,115 |
| Jul 28, 2025 | 52.59 | 52.59 | 51.34 | 51.34 | 51.34 | -2.31% | 3,825 |
| Jul 25, 2025 | 53.25 | 53.25 | 52.09 | 52.55 | 52.55 | -0.14% | 11,879 |
| Jul 24, 2025 | 53.03 | 53.25 | 52.46 | 52.62 | 52.62 | -0.77% | 4,332 |
| Jul 23, 2025 | 51.75 | 53.15 | 51.60 | 53.03 | 53.03 | 3.69% | 11,874 |
| Jul 22, 2025 | 49.50 | 51.15 | 49.50 | 51.15 | 51.15 | 4.59% | 6,111 |
| Jul 21, 2025 | 49.39 | 49.92 | 48.84 | 48.90 | 48.90 | -0.45% | 8,604 |
| Jul 18, 2025 | 50.66 | 50.66 | 49.10 | 49.12 | 49.12 | -2.99% | 5,053 |
| Jul 17, 2025 | 49.84 | 50.95 | 49.84 | 50.64 | 50.64 | 0.43% | 7,429 |
| Jul 16, 2025 | 50.06 | 50.42 | 50.06 | 50.42 | 50.42 | 3.74% | 2,206 |
| Jul 15, 2025 | 50.42 | 50.42 | 48.50 | 48.60 | 48.60 | -4.20% | 6,421 |
| Jul 14, 2025 | 50.25 | 50.89 | 50.25 | 50.73 | 50.73 | 2.03% | 6,482 |
| Jul 11, 2025 | 50.90 | 50.90 | 49.42 | 49.72 | 49.72 | -3.14% | 6,909 |
| Jul 10, 2025 | 50.95 | 51.51 | 49.98 | 51.33 | 51.33 | 2.19% | 14,588 |
| Jul 9, 2025 | 49.68 | 50.29 | 48.98 | 50.23 | 50.23 | 5.26% | 14,903 |
| Jul 8, 2025 | 47.30 | 48.48 | 47.30 | 47.72 | 47.72 | 1.71% | 6,889 |
| Jul 7, 2025 | 47.93 | 47.93 | 46.38 | 46.92 | 46.92 | -2.94% | 3,161 |
| Jul 3, 2025 | 48.00 | 48.40 | 47.95 | 48.34 | 48.34 | 0.90% | 4,898 |
| Jul 2, 2025 | 46.29 | 48.17 | 46.29 | 47.91 | 47.91 | 3.30% | 8,626 |
| Jul 1, 2025 | 45.60 | 47.59 | 45.60 | 46.38 | 46.38 | 1.24% | 10,110 |
| Jun 30, 2025 | 46.33 | 46.33 | 45.46 | 45.81 | 45.81 | 0.04% | 7,564 |
| Jun 27, 2025 | 46.09 | 46.39 | 45.42 | 45.79 | 45.79 | -0.52% | 4,005 |
| Jun 26, 2025 | 45.71 | 46.32 | 45.63 | 46.03 | 46.03 | 0.20% | 5,955 |
| Jun 25, 2025 | 45.77 | 46.03 | 45.42 | 45.94 | 45.94 | -1.65% | 5,310 |
| Jun 24, 2025 | 45.38 | 46.96 | 45.38 | 46.71 | 46.54 | 3.66% | 3,728 |
| Jun 23, 2025 | 45.57 | 45.60 | 44.20 | 45.06 | 44.89 | -0.79% | 9,426 |
| Jun 20, 2025 | 46.23 | 46.23 | 44.83 | 45.42 | 45.25 | -0.70% | 9,760 |
| Jun 18, 2025 | 44.97 | 46.38 | 44.97 | 45.74 | 45.57 | 0.86% | 3,825 |
| Jun 17, 2025 | 46.28 | 46.59 | 45.26 | 45.35 | 45.18 | -3.67% | 26,999 |
| Jun 16, 2025 | 47.42 | 47.42 | 46.94 | 47.08 | 46.91 | -0.61% | 4,210 |
| Jun 13, 2025 | 47.41 | 47.79 | 46.76 | 47.37 | 47.20 | -1.29% | 2,149 |
| Jun 12, 2025 | 47.39 | 48.32 | 47.09 | 47.99 | 47.81 | 1.74% | 2,407 |
| Jun 11, 2025 | 47.75 | 48.44 | 47.17 | 47.17 | 47.00 | -1.48% | 5,711 |
| Jun 10, 2025 | 46.88 | 48.50 | 46.88 | 47.88 | 47.70 | 1.59% | 5,048 |
| Jun 9, 2025 | 46.79 | 47.34 | 46.23 | 47.13 | 46.96 | 0.81% | 4,867 |
| Jun 6, 2025 | 46.07 | 46.80 | 45.75 | 46.75 | 46.58 | 3.41% | 14,532 |
| Jun 5, 2025 | 44.75 | 46.00 | 44.59 | 45.21 | 45.04 | -0.09% | 12,698 |