ProShares Ultra Nasdaq Biotechnology (BIB)
NASDAQ: BIB · Real-Time Price · USD
50.11
-0.88 (-1.73%)
At close: Mar 28, 2025, 4:00 PM
49.96
-0.15 (-0.29%)
After-hours: Mar 28, 2025, 6:48 PM EDT
BIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 55.07 | 55.53 | 53.63 | 53.63 | 53.49 | -2.24% | 6,824 |
| Feb 26, 2025 | 55.38 | 56.16 | 54.37 | 54.86 | 54.72 | -1.15% | 7,430 |
| Feb 25, 2025 | 56.41 | 56.41 | 54.72 | 55.50 | 55.36 | -1.21% | 12,580 |
| Feb 24, 2025 | 56.40 | 57.02 | 56.07 | 56.18 | 56.04 | -1.20% | 2,975 |
| Feb 21, 2025 | 57.46 | 58.01 | 56.86 | 56.86 | 56.71 | -0.42% | 12,080 |
| Feb 20, 2025 | 56.01 | 57.21 | 56.01 | 57.10 | 56.95 | 1.15% | 7,490 |
| Feb 19, 2025 | 56.00 | 56.59 | 56.00 | 56.45 | 56.30 | 1.79% | 7,549 |
| Feb 18, 2025 | 55.16 | 56.49 | 55.08 | 55.46 | 55.32 | 0.53% | 15,057 |
| Feb 14, 2025 | 55.50 | 56.15 | 55.06 | 55.17 | 55.03 | -0.33% | 9,601 |
| Feb 13, 2025 | 53.79 | 55.35 | 53.79 | 55.35 | 55.21 | 2.90% | 12,747 |
| Feb 12, 2025 | 52.64 | 53.79 | 52.56 | 53.79 | 53.65 | 2.83% | 13,369 |
| Feb 11, 2025 | 52.42 | 52.56 | 52.00 | 52.31 | 52.18 | -2.57% | 11,384 |
| Feb 10, 2025 | 54.73 | 54.73 | 53.57 | 53.69 | 53.55 | -1.59% | 21,466 |
| Feb 7, 2025 | 56.42 | 56.46 | 54.50 | 54.56 | 54.42 | -4.21% | 8,219 |
| Feb 6, 2025 | 58.94 | 58.94 | 56.91 | 56.96 | 56.81 | -2.35% | 16,375 |
| Feb 5, 2025 | 56.67 | 58.56 | 56.67 | 58.33 | 58.18 | 4.70% | 19,535 |
| Feb 4, 2025 | 55.09 | 56.00 | 54.75 | 55.71 | 55.57 | 1.88% | 8,680 |
| Feb 3, 2025 | 53.55 | 55.30 | 53.52 | 54.68 | 54.54 | -1.71% | 26,606 |
| Jan 31, 2025 | 56.61 | 57.46 | 55.51 | 55.63 | 55.49 | -0.68% | 7,182 |
| Jan 30, 2025 | 55.81 | 56.50 | 55.11 | 56.01 | 55.87 | 2.17% | 6,411 |
| Jan 29, 2025 | 55.78 | 55.81 | 54.35 | 54.82 | 54.68 | -0.99% | 7,101 |
| Jan 28, 2025 | 55.27 | 55.70 | 55.24 | 55.37 | 55.23 | -0.04% | 5,367 |
| Jan 27, 2025 | 54.01 | 56.22 | 54.01 | 55.39 | 55.25 | 1.65% | 16,119 |
| Jan 24, 2025 | 54.72 | 55.15 | 54.15 | 54.49 | 54.35 | -1.16% | 10,868 |
| Jan 23, 2025 | 53.11 | 55.33 | 52.40 | 55.13 | 54.99 | 3.03% | 14,819 |
| Jan 22, 2025 | 53.05 | 53.79 | 52.97 | 53.51 | 53.37 | 0.89% | 10,449 |
| Jan 21, 2025 | 50.88 | 53.11 | 50.88 | 53.04 | 52.90 | 4.99% | 9,553 |
| Jan 17, 2025 | 51.17 | 51.18 | 50.46 | 50.52 | 50.39 | -0.06% | 6,107 |
| Jan 16, 2025 | 50.70 | 50.70 | 50.00 | 50.55 | 50.42 | -0.53% | 4,633 |