ProShares Ultra Nasdaq Biotechnology (BIB)
NASDAQ: BIB · Real-Time Price · USD
57.20
-2.07 (-3.49%)
Sep 12, 2025, 4:00 PM EDT - Market closed
BIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 58.51 | 59.10 | 57.20 | 57.20 | 57.20 | -3.49% | 6,244 |
| Sep 11, 2025 | 57.07 | 59.34 | 57.07 | 59.27 | 59.27 | 3.87% | 10,799 |
| Sep 10, 2025 | 58.19 | 58.49 | 56.67 | 57.06 | 57.06 | -2.69% | 9,993 |
| Sep 9, 2025 | 58.00 | 58.64 | 57.52 | 58.64 | 58.64 | 0.99% | 4,272 |
| Sep 8, 2025 | 59.27 | 59.27 | 57.45 | 58.07 | 58.07 | -2.00% | 9,059 |
| Sep 5, 2025 | 57.75 | 59.25 | 57.75 | 59.25 | 59.25 | 3.68% | 18,657 |
| Sep 4, 2025 | 57.71 | 57.71 | 56.21 | 57.15 | 57.15 | -0.52% | 4,060 |
| Sep 3, 2025 | 57.65 | 58.42 | 57.00 | 57.45 | 57.45 | 0.22% | 4,676 |
| Sep 2, 2025 | 55.72 | 57.65 | 55.72 | 57.32 | 57.32 | 3.72% | 8,349 |
| Aug 29, 2025 | 55.05 | 55.32 | 54.85 | 55.26 | 55.26 | -0.26% | 6,354 |
| Aug 28, 2025 | 56.26 | 56.26 | 55.33 | 55.41 | 55.41 | -0.74% | 1,913 |
| Aug 27, 2025 | 56.00 | 56.00 | 55.47 | 55.82 | 55.82 | -0.08% | 7,040 |
| Aug 26, 2025 | 55.10 | 55.87 | 55.10 | 55.87 | 55.87 | 2.23% | 7,712 |
| Aug 25, 2025 | 56.41 | 56.65 | 54.56 | 54.65 | 54.65 | -3.71% | 6,876 |
| Aug 22, 2025 | 56.98 | 58.11 | 56.74 | 56.75 | 56.75 | 1.06% | 8,181 |
| Aug 21, 2025 | 55.39 | 56.49 | 55.39 | 56.16 | 56.16 | 1.03% | 3,610 |
| Aug 20, 2025 | 55.43 | 55.63 | 54.83 | 55.58 | 55.58 | 1.22% | 4,394 |
| Aug 19, 2025 | 55.71 | 55.71 | 54.89 | 54.91 | 54.91 | -1.22% | 7,088 |
| Aug 18, 2025 | 56.05 | 56.48 | 55.60 | 55.60 | 55.60 | -0.50% | 10,255 |
| 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 |