ProShares Ultra Nasdaq Biotechnology (BIB)
NASDAQ: BIB · Real-Time Price · USD
117.73
+5.07 (4.50%)
At close: Nov 6, 2026, 4:00 PM EST
117.80
+0.07 (0.06%)
After-hours: Nov 6, 2026, 7:30 PM EST
BIB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 112.00 | 118.03 | 112.00 | 117.74 | 117.74 | 4.50% | 5,878 |
| Nov 5, 2026 | 124.12 | 124.12 | 112.46 | 112.66 | 112.66 | -9.95% | 35,994 |
| Nov 4, 2026 | 123.08 | 125.39 | 118.12 | 125.12 | 125.11 | 5.33% | 8,336 |
| Nov 3, 2026 | 117.73 | 120.43 | 117.73 | 118.78 | 118.78 | 1.43% | 5,763 |
| Nov 2, 2026 | 121.42 | 121.46 | 117.08 | 117.10 | 117.10 | -2.85% | 8,052 |
| Oct 30, 2026 | 122.20 | 125.27 | 119.61 | 120.53 | 120.53 | - | 27,149 |
| Oct 29, 2026 | 121.35 | 123.23 | 118.81 | 120.53 | 120.53 | 1.66% | 6,843 |
| Oct 28, 2026 | 116.65 | 118.83 | 116.65 | 118.56 | 118.56 | 2.85% | 5,335 |
| Oct 27, 2026 | 110.15 | 115.38 | 110.15 | 115.27 | 115.27 | 3.79% | 4,588 |
| Oct 26, 2026 | 111.32 | 111.32 | 110.72 | 111.07 | 111.07 | 0.68% | 3,116 |
| Oct 23, 2026 | 111.15 | 111.15 | 108.41 | 110.32 | 110.32 | -2.24% | 4,436 |
| Oct 22, 2026 | 116.43 | 116.43 | 109.76 | 112.85 | 112.85 | -1.62% | 8,018 |
| Oct 21, 2026 | 114.94 | 115.64 | 113.94 | 114.71 | 114.71 | 0.67% | 26,872 |
| Oct 20, 2026 | 112.20 | 114.02 | 112.20 | 113.95 | 113.95 | 6.41% | 4,620 |
| Oct 19, 2026 | 108.50 | 109.00 | 106.48 | 107.09 | 107.09 | 1.89% | 2,295 |
| Oct 16, 2026 | 111.09 | 111.22 | 104.83 | 105.10 | 105.10 | -5.41% | 8,353 |
| Oct 15, 2026 | 110.78 | 112.32 | 110.78 | 111.11 | 111.11 | 4.01% | 8,444 |
| Oct 14, 2026 | 104.00 | 107.41 | 103.09 | 106.82 | 106.82 | 3.12% | 5,464 |
| Oct 13, 2026 | 105.05 | 106.57 | 103.60 | 103.60 | 103.59 | -4.78% | 6,254 |
| Oct 12, 2026 | 110.62 | 110.90 | 108.40 | 108.79 | 108.79 | -1.97% | 2,633 |
| Oct 9, 2026 | 107.65 | 111.36 | 106.78 | 110.98 | 110.98 | 5.68% | 7,447 |
| Oct 8, 2026 | 106.57 | 106.57 | 101.11 | 105.02 | 105.02 | -2.27% | 10,903 |
| Oct 7, 2026 | 105.46 | 109.40 | 105.46 | 107.46 | 107.46 | 0.53% | 4,201 |
| Oct 6, 2026 | 112.80 | 112.80 | 105.49 | 106.90 | 106.90 | -4.60% | 13,567 |
| Oct 5, 2026 | 110.00 | 112.69 | 108.00 | 112.06 | 112.06 | 2.05% | 9,836 |
| Oct 2, 2026 | 111.43 | 111.43 | 108.92 | 109.80 | 109.80 | -0.61% | 10,030 |
| Oct 1, 2026 | 113.93 | 113.93 | 110.47 | 110.47 | 110.47 | -4.32% | 5,078 |
| Sep 30, 2026 | 114.79 | 117.12 | 114.79 | 115.45 | 115.45 | -0.37% | 3,318 |
| Sep 29, 2026 | 114.03 | 116.00 | 113.10 | 115.88 | 115.88 | 0.22% | 4,673 |
| Sep 28, 2026 | 113.18 | 116.57 | 112.94 | 115.63 | 115.63 | 1.06% | 10,035 |
| Sep 25, 2026 | 115.00 | 115.00 | 112.61 | 114.42 | 114.42 | 0.14% | 8,706 |
| Sep 24, 2026 | 111.58 | 114.26 | 110.66 | 114.26 | 114.26 | 1.99% | 4,461 |
| Sep 23, 2026 | 116.26 | 117.09 | 111.44 | 112.04 | 112.04 | -4.31% | 10,287 |
| Sep 22, 2026 | 115.67 | 118.15 | 114.23 | 117.16 | 117.08 | 3.25% | 4,687 |
| Sep 21, 2026 | 112.86 | 114.50 | 112.86 | 113.47 | 113.39 | 2.29% | 8,888 |
| Sep 18, 2026 | 113.80 | 113.80 | 110.93 | 110.93 | 110.85 | -2.61% | 2,262 |
| Sep 17, 2026 | 112.60 | 113.95 | 112.60 | 113.90 | 113.82 | 4.51% | 4,213 |
| Sep 16, 2026 | 109.74 | 110.50 | 107.51 | 108.99 | 108.91 | 0.51% | 3,776 |
| Sep 15, 2026 | 110.00 | 110.00 | 107.04 | 108.43 | 108.35 | -2.96% | 6,749 |
| Sep 14, 2026 | 110.00 | 112.38 | 109.95 | 111.74 | 111.66 | 1.79% | 5,274 |
| Sep 11, 2026 | 112.13 | 112.13 | 109.77 | 109.77 | 109.70 | 0.16% | 14,723 |
| Sep 10, 2026 | 111.93 | 111.93 | 109.30 | 109.60 | 109.52 | -2.85% | 9,642 |
| Sep 9, 2026 | 113.55 | 115.19 | 112.66 | 112.81 | 112.73 | -1.98% | 34,330 |
| Sep 8, 2026 | 115.00 | 117.00 | 113.42 | 115.08 | 115.00 | -4.10% | 9,333 |
| Sep 4, 2026 | 121.57 | 121.57 | 119.63 | 120.00 | 119.91 | -1.57% | 5,991 |
| Sep 3, 2026 | 121.95 | 121.95 | 120.14 | 121.91 | 121.82 | 0.10% | 3,496 |
| Sep 2, 2026 | 118.85 | 123.35 | 118.23 | 121.79 | 121.70 | 2.73% | 6,710 |
| Sep 1, 2026 | 115.47 | 118.55 | 115.47 | 118.55 | 118.46 | 1.67% | 6,774 |
| Aug 31, 2026 | 116.27 | 116.74 | 113.31 | 116.60 | 116.51 | 0.18% | 9,835 |
| Aug 28, 2026 | 122.92 | 122.92 | 116.02 | 116.39 | 116.31 | -5.49% | 12,998 |