ProShares Ultra Nasdaq Biotechnology (BIB)

BIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	57.46	58.01	56.86	56.86	56.86	-0.42%	12,080
Feb 20, 2025	56.01	57.21	56.01	57.10	57.10	1.15%	7,490
Feb 19, 2025	56.00	56.59	56.00	56.45	56.45	1.79%	7,549
Feb 18, 2025	55.16	56.49	55.08	55.46	55.46	0.53%	15,057
Feb 14, 2025	55.50	56.15	55.06	55.17	55.17	-0.33%	9,601
Feb 13, 2025	53.79	55.35	53.79	55.35	55.35	2.90%	12,747
Feb 12, 2025	52.64	53.79	52.56	53.79	53.79	2.83%	13,369
Feb 11, 2025	52.42	52.56	52.00	52.31	52.31	-2.57%	11,384
Feb 10, 2025	54.73	54.73	53.57	53.69	53.69	-1.59%	21,466
Feb 7, 2025	56.42	56.46	54.50	54.56	54.56	-4.21%	8,219
Feb 6, 2025	58.94	58.94	56.91	56.96	56.96	-2.35%	16,375
Feb 5, 2025	56.67	58.56	56.67	58.33	58.33	4.70%	19,535
Feb 4, 2025	55.09	56.00	54.75	55.71	55.71	1.88%	8,680
Feb 3, 2025	53.55	55.30	53.52	54.68	54.68	-1.71%	26,606
Jan 31, 2025	56.61	57.46	55.51	55.63	55.63	-0.68%	7,182
Jan 30, 2025	55.81	56.50	55.11	56.01	56.01	2.17%	6,411
Jan 29, 2025	55.78	55.81	54.35	54.82	54.82	-0.99%	7,101
Jan 28, 2025	55.27	55.70	55.24	55.37	55.37	-0.04%	5,367
Jan 27, 2025	54.01	56.22	54.01	55.39	55.39	1.65%	16,119
Jan 24, 2025	54.72	55.15	54.15	54.49	54.49	-1.16%	10,868
Jan 23, 2025	53.11	55.33	52.40	55.13	55.13	3.03%	14,819
Jan 22, 2025	53.05	53.79	52.97	53.51	53.51	0.89%	10,449
Jan 21, 2025	50.88	53.11	50.88	53.04	53.04	4.99%	9,553
Jan 17, 2025	51.17	51.18	50.46	50.52	50.52	-0.06%	6,107
Jan 16, 2025	50.70	50.70	50.00	50.55	50.55	-0.53%	4,633
Jan 15, 2025	50.61	51.30	50.05	50.82	50.82	3.67%	7,410
Jan 14, 2025	50.19	50.87	48.92	49.02	49.02	-3.64%	3,543
Jan 13, 2025	49.79	50.89	48.58	50.88	50.88	1.59%	17,745
Jan 10, 2025	51.11	51.11	49.56	50.08	50.08	-3.95%	11,575
Jan 8, 2025	52.21	52.33	51.80	52.14	52.14	-1.08%	3,678
Jan 7, 2025	53.23	53.69	52.43	52.71	52.71	1.74%	7,751
Jan 6, 2025	51.94	52.69	51.60	51.81	51.81	-0.12%	5,432
Jan 3, 2025	51.95	52.32	51.69	51.87	51.87	1.03%	3,613
Jan 2, 2025	51.14	52.03	50.90	51.34	51.34	1.34%	10,879
Dec 31, 2024	50.52	50.94	49.96	50.66	50.66	0.86%	5,849
Dec 30, 2024	51.01	51.01	49.76	50.23	50.23	-3.09%	17,497
Dec 27, 2024	51.61	51.97	51.19	51.83	51.83	-1.78%	5,044
Dec 26, 2024	51.41	52.87	51.41	52.77	52.77	1.11%	8,492
Dec 24, 2024	51.51	52.19	51.51	52.19	52.19	0.56%	8,632
Dec 23, 2024	50.66	51.98	50.66	51.90	51.90	0.95%	7,549
Dec 20, 2024	49.49	52.41	49.49	51.41	51.02	1.80%	7,001
Dec 19, 2024	50.38	51.05	49.50	50.50	50.12	-1.52%	12,354
Dec 18, 2024	55.52	55.67	50.96	51.28	50.89	-8.07%	16,728
Dec 17, 2024	55.60	56.15	55.43	55.78	55.36	0.69%	7,621
Dec 16, 2024	54.14	56.19	54.14	55.40	54.98	1.58%	18,126
Dec 13, 2024	54.93	54.93	54.00	54.54	54.13	-1.53%	12,947
Dec 12, 2024	56.96	57.14	55.39	55.39	54.97	-4.06%	5,914
Dec 11, 2024	57.61	58.07	57.61	57.74	57.30	-0.75%	4,768
Dec 10, 2024	59.02	59.03	58.02	58.17	57.73	-1.46%	6,242
Dec 9, 2024	59.23	60.10	58.81	59.03	58.58	-0.32%	9,804
Dec 6, 2024	59.10	59.58	58.91	59.22	58.77	2.03%	10,215
Dec 5, 2024	58.15	58.61	57.58	58.04	57.60	-0.68%	13,423
Dec 4, 2024	57.81	58.85	57.81	58.44	58.00	0.67%	5,518
Dec 3, 2024	59.50	59.50	57.91	58.05	57.61	-2.78%	12,104
Dec 2, 2024	59.53	59.71	59.14	59.71	59.26	0.30%	6,133
Nov 29, 2024	59.56	59.99	59.50	59.53	59.08	-0.20%	5,108
Nov 27, 2024	58.70	59.76	58.70	59.65	59.20	1.76%	6,814
Nov 26, 2024	58.25	58.62	56.68	58.62	58.18	0.55%	13,985
Nov 25, 2024	57.90	59.13	57.90	58.30	57.86	2.57%	15,729
Nov 22, 2024	55.19	57.24	55.19	56.84	56.41	3.16%	10,023
Nov 21, 2024	54.39	55.44	53.42	55.10	54.68	1.45%	11,335
Nov 20, 2024	53.80	54.44	53.33	54.31	53.90	1.48%	9,186
Nov 19, 2024	52.52	53.71	52.19	53.52	53.11	0.22%	16,615
Nov 18, 2024	53.66	53.67	52.79	53.40	53.00	-0.48%	18,859
Nov 15, 2024	58.00	58.00	53.50	53.66	53.25	-9.00%	28,846
Nov 14, 2024	60.97	61.15	58.68	58.97	58.52	-4.50%	21,952
Nov 13, 2024	62.84	64.04	61.73	61.75	61.28	-1.61%	16,846
Nov 12, 2024	65.15	65.76	62.69	62.76	62.28	-5.40%	16,684
Nov 11, 2024	67.18	68.00	66.21	66.34	65.84	-0.78%	28,484
Nov 8, 2024	65.20	67.00	65.20	66.86	66.35	1.33%	48,413
Nov 7, 2024	64.72	66.17	64.72	65.98	65.48	2.60%	11,767
Nov 6, 2024	65.00	65.00	63.50	64.31	63.82	1.87%	8,315
Nov 5, 2024	61.16	63.13	60.95	63.13	62.65	2.00%	4,575
Nov 4, 2024	62.22	62.46	61.15	61.89	61.42	0.36%	11,289
Nov 1, 2024	60.38	61.67	60.38	61.67	61.20	2.51%	2,650
Oct 31, 2024	61.02	61.05	60.16	60.16	59.70	-3.12%	13,813
Oct 30, 2024	62.82	63.01	61.68	62.10	61.63	-0.97%	3,186
Oct 29, 2024	63.09	63.23	62.29	62.71	62.24	-0.67%	3,953
Oct 28, 2024	62.94	63.70	62.72	63.13	62.65	2.07%	10,297
Oct 25, 2024	62.17	62.89	61.72	61.85	61.38	0.19%	4,349
Oct 24, 2024	62.00	62.78	61.52	61.73	61.26	-0.34%	2,788
Oct 23, 2024	62.72	62.72	61.29	61.94	61.47	-2.43%	8,683
Oct 22, 2024	62.48	63.50	62.10	63.48	63.00	0.25%	6,567
Oct 21, 2024	64.93	64.99	62.94	63.32	62.84	-2.90%	15,657
Oct 18, 2024	64.65	65.50	64.38	65.21	64.72	0.09%	13,534
Oct 17, 2024	65.81	65.81	65.08	65.15	64.66	-0.78%	4,922
Oct 16, 2024	64.90	66.09	64.90	65.66	65.16	1.91%	18,359
Oct 15, 2024	64.00	64.90	63.83	64.43	63.94	0.81%	13,401
Oct 14, 2024	63.45	64.21	63.12	63.91	63.43	0.28%	11,128
Oct 11, 2024	61.72	63.86	61.54	63.73	63.25	3.63%	14,756
Oct 10, 2024	60.98	61.68	60.65	61.50	61.03	-0.10%	6,321
Oct 9, 2024	61.72	61.79	61.10	61.56	61.09	0.41%	6,249
Oct 8, 2024	60.70	61.75	60.70	61.31	60.85	0.96%	6,529
Oct 7, 2024	62.63	62.63	60.44	60.73	60.27	-2.46%	16,484
Oct 4, 2024	62.92	62.92	61.36	62.26	61.79	1.63%	66,245
Oct 3, 2024	62.91	62.91	61.04	61.26	60.80	-3.10%	6,066
Oct 2, 2024	62.60	63.22	61.82	63.22	62.74	0.19%	7,392
Oct 1, 2024	62.96	63.25	61.74	63.10	62.62	-1.03%	10,831
Sep 30, 2024	63.58	64.25	62.49	63.76	63.27	0.89%	10,721
Sep 27, 2024	63.17	64.17	63.17	63.19	62.71	0.29%	7,536

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

ETF Screener

Filter, sort and analyze all ETFs to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.