ProShares Ultra Nasdaq Biotechnology (BIB)
NASDAQ: BIB · Real-Time Price · USD
39.63
-1.61 (-3.90%)
At close: May 9, 2025, 4:00 PM
41.15
+1.52 (3.84%)
After-hours: May 9, 2025, 5:00 PM EDT
BIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 41.00 | 42.23 | 39.63 | 39.63 | 39.63 | -3.90% | 12,266 |
| May 8, 2025 | 40.63 | 41.88 | 39.47 | 41.24 | 41.24 | -0.77% | 16,324 |
| May 7, 2025 | 41.33 | 41.75 | 40.81 | 41.56 | 41.56 | 0.73% | 8,594 |
| May 6, 2025 | 45.32 | 45.63 | 41.21 | 41.26 | 41.26 | -12.04% | 19,286 |
| May 5, 2025 | 47.54 | 47.54 | 46.74 | 46.91 | 46.91 | -1.41% | 7,180 |
| May 2, 2025 | 47.87 | 47.96 | 47.48 | 47.58 | 47.58 | 2.74% | 4,145 |
| May 1, 2025 | 46.75 | 47.15 | 46.22 | 46.31 | 46.31 | -2.42% | 3,910 |
| Apr 30, 2025 | 46.58 | 47.46 | 45.70 | 47.46 | 47.46 | 2.93% | 8,393 |
| Apr 29, 2025 | 44.77 | 46.39 | 44.43 | 46.11 | 46.11 | 0.52% | 4,583 |
| Apr 28, 2025 | 44.89 | 46.16 | 44.89 | 45.87 | 45.87 | 2.82% | 11,876 |
| Apr 25, 2025 | 44.69 | 45.40 | 44.43 | 44.61 | 44.61 | -3.02% | 2,834 |
| Apr 24, 2025 | 44.01 | 46.00 | 44.01 | 46.00 | 46.00 | 3.72% | 6,354 |
| Apr 23, 2025 | 44.92 | 45.70 | 44.30 | 44.35 | 44.35 | 3.02% | 18,972 |
| Apr 22, 2025 | 41.27 | 43.05 | 41.27 | 43.05 | 43.05 | 5.54% | 7,196 |
| Apr 21, 2025 | 41.62 | 42.00 | 40.60 | 40.79 | 40.79 | -1.45% | 5,922 |
| Apr 17, 2025 | 40.81 | 41.45 | 40.58 | 41.39 | 41.39 | 1.65% | 14,031 |
| Apr 16, 2025 | 41.68 | 41.68 | 40.00 | 40.72 | 40.72 | -3.53% | 2,808 |
| Apr 15, 2025 | 42.46 | 42.82 | 41.66 | 42.21 | 42.21 | -0.80% | 14,069 |
| Apr 14, 2025 | 40.92 | 42.85 | 40.77 | 42.55 | 42.55 | 5.74% | 12,179 |
| Apr 11, 2025 | 37.72 | 40.30 | 37.72 | 40.24 | 40.24 | 7.19% | 14,606 |
| Apr 10, 2025 | 38.07 | 38.69 | 35.33 | 37.54 | 37.54 | -7.67% | 33,004 |
| Apr 9, 2025 | 35.47 | 41.07 | 33.78 | 40.66 | 40.66 | 9.92% | 31,686 |
| Apr 8, 2025 | 40.81 | 40.82 | 36.43 | 36.99 | 36.99 | -6.14% | 14,741 |
| Apr 7, 2025 | 37.60 | 41.60 | 36.22 | 39.41 | 39.41 | -2.57% | 22,355 |
| Apr 4, 2025 | 43.45 | 43.48 | 40.37 | 40.45 | 40.45 | -11.16% | 25,382 |
| Apr 3, 2025 | 46.30 | 46.60 | 45.48 | 45.53 | 45.53 | -3.66% | 8,206 |
| Apr 2, 2025 | 45.47 | 47.28 | 45.47 | 47.26 | 47.26 | 3.71% | 8,682 |
| Apr 1, 2025 | 47.17 | 48.00 | 45.46 | 45.57 | 45.57 | -5.42% | 7,386 |
| Mar 31, 2025 | 48.60 | 48.60 | 46.85 | 48.18 | 48.18 | -3.85% | 14,312 |
| Mar 28, 2025 | 50.00 | 50.50 | 49.79 | 50.11 | 50.11 | -1.73% | 6,348 |
| Mar 27, 2025 | 50.85 | 51.30 | 50.85 | 50.99 | 50.99 | 0.71% | 5,396 |
| Mar 26, 2025 | 51.37 | 51.37 | 50.59 | 50.63 | 50.63 | -3.17% | 4,893 |
| Mar 25, 2025 | 53.51 | 53.51 | 51.85 | 52.29 | 52.16 | -3.52% | 4,048 |
| Mar 24, 2025 | 53.24 | 54.36 | 53.24 | 54.20 | 54.06 | 2.46% | 8,024 |
| Mar 21, 2025 | 51.71 | 53.02 | 51.71 | 52.90 | 52.76 | 0.55% | 2,429 |
| Mar 20, 2025 | 53.63 | 53.82 | 52.53 | 52.61 | 52.47 | -1.90% | 6,142 |
| Mar 19, 2025 | 52.41 | 53.65 | 52.41 | 53.63 | 53.49 | 1.09% | 8,725 |
| Mar 18, 2025 | 53.08 | 53.51 | 53.05 | 53.05 | 52.91 | -3.03% | 2,019 |
| Mar 17, 2025 | 53.09 | 54.85 | 53.07 | 54.71 | 54.57 | 2.90% | 3,854 |
| Mar 14, 2025 | 53.10 | 53.62 | 52.68 | 53.17 | 53.03 | 1.14% | 3,803 |
| Mar 13, 2025 | 53.94 | 53.94 | 52.38 | 52.57 | 52.43 | -1.35% | 4,197 |
| Mar 12, 2025 | 52.80 | 53.64 | 52.52 | 53.29 | 53.15 | 0.55% | 5,279 |
| Mar 11, 2025 | 53.68 | 53.68 | 51.50 | 53.00 | 52.86 | -1.98% | 11,719 |
| Mar 10, 2025 | 54.29 | 55.20 | 54.07 | 54.07 | 53.93 | -0.97% | 7,010 |
| Mar 7, 2025 | 54.21 | 55.56 | 53.84 | 54.60 | 54.46 | 0.62% | 7,479 |
| Mar 6, 2025 | 54.13 | 54.27 | 53.67 | 54.27 | 54.13 | -1.30% | 1,514 |
| Mar 5, 2025 | 52.73 | 55.17 | 52.73 | 54.98 | 54.84 | 3.40% | 11,345 |
| Mar 4, 2025 | 52.38 | 53.90 | 51.78 | 53.17 | 53.03 | 0.59% | 18,385 |
| Mar 3, 2025 | 54.56 | 55.25 | 52.35 | 52.86 | 52.72 | -3.89% | 7,865 |
| Feb 28, 2025 | 53.11 | 55.00 | 53.11 | 55.00 | 54.86 | 2.55% | 4,531 |