ProShares Ultra Nasdaq Biotechnology (BIB)

BIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	103.75	106.92	103.75	106.84	106.84	6.03%	20,615
Jul 1, 2026	101.00	102.00	100.00	100.76	100.76	0.02%	13,193
Jun 30, 2026	101.87	101.87	100.25	100.74	100.74	0.26%	14,978
Jun 29, 2026	100.19	100.48	98.24	100.48	100.48	2.24%	11,018
Jun 26, 2026	93.75	99.29	93.75	98.28	98.28	4.37%	27,511
Jun 25, 2026	94.18	97.00	92.95	94.16	94.16	2.01%	21,374
Jun 24, 2026	90.60	94.00	90.60	92.31	92.31	2.86%	24,491
Jun 23, 2026	88.82	91.00	88.82	89.74	89.74	1.97%	46,174
Jun 22, 2026	87.99	88.50	86.46	88.01	88.01	3.51%	5,772
Jun 18, 2026	87.35	87.35	83.15	85.02	85.02	0.08%	11,468
Jun 17, 2026	85.00	87.18	84.59	84.95	84.95	2.21%	21,891
Jun 16, 2026	83.72	83.79	82.43	83.11	83.11	-0.72%	4,469
Jun 15, 2026	84.77	84.77	83.19	83.72	83.72	1.29%	5,052
Jun 12, 2026	83.18	83.89	82.65	82.65	82.65	0.46%	5,455
Jun 11, 2026	80.00	82.92	79.81	82.27	82.27	5.39%	9,380
Jun 10, 2026	81.48	81.93	77.80	78.07	78.07	-3.72%	5,895
Jun 9, 2026	80.40	81.55	78.60	81.09	81.08	3.07%	8,255
Jun 8, 2026	80.61	80.89	78.44	78.67	78.67	-2.00%	5,094
Jun 5, 2026	82.60	82.60	80.27	80.27	80.27	-3.38%	3,111
Jun 4, 2026	79.94	83.50	79.94	83.08	83.08	4.68%	6,038
Jun 3, 2026	76.07	79.36	76.06	79.36	79.36	3.49%	5,171
Jun 2, 2026	79.84	79.84	76.33	76.69	76.69	-5.85%	6,907
Jun 1, 2026	84.32	84.32	80.90	81.46	81.46	-3.71%	5,070
May 29, 2026	84.62	85.00	84.00	84.59	84.59	-0.29%	2,709
May 28, 2026	82.22	85.21	82.22	84.84	84.84	2.14%	5,861
May 27, 2026	82.49	84.60	82.49	83.06	83.06	0.65%	2,589
May 26, 2026	82.15	83.10	82.15	82.52	82.52	0.68%	981
May 22, 2026	83.13	83.21	81.82	81.97	81.97	-0.39%	6,034
May 21, 2026	80.25	82.45	80.23	82.29	82.29	1.41%	4,578
May 20, 2026	78.80	81.23	78.80	81.15	81.15	4.98%	10,722
May 19, 2026	76.53	78.32	75.72	77.30	77.30	0.05%	4,318
May 18, 2026	78.32	79.21	76.45	77.26	77.26	-3.74%	12,242
May 15, 2026	82.61	82.61	80.00	80.27	80.27	-5.32%	7,487
May 14, 2026	85.68	85.68	84.48	84.77	84.77	-1.43%	2,950
May 13, 2026	84.31	86.18	83.91	86.00	86.00	1.06%	4,630
May 12, 2026	82.95	85.10	82.85	85.10	85.10	2.29%	5,041
May 11, 2026	82.86	86.16	82.59	83.19	83.19	0.35%	17,648
May 8, 2026	81.15	83.75	81.15	82.90	82.90	0.46%	33,554
May 7, 2026	84.50	85.31	81.07	82.52	82.52	-4.46%	15,232
May 6, 2026	84.85	86.49	83.83	86.37	86.37	4.26%	7,053
May 5, 2026	83.88	83.88	81.43	82.85	82.85	0.37%	7,073
May 4, 2026	78.76	82.65	78.76	82.54	82.54	3.48%	5,926
May 1, 2026	80.51	80.51	79.00	79.76	79.76	-2.28%	7,579
Apr 30, 2026	78.25	81.79	78.25	81.62	81.62	3.91%	19,723
Apr 29, 2026	80.67	80.67	77.60	78.54	78.54	-2.60%	16,379
Apr 28, 2026	81.84	81.84	80.48	80.64	80.64	-1.77%	4,415
Apr 27, 2026	81.85	84.40	81.84	82.09	82.09	-0.74%	7,697
Apr 24, 2026	83.33	83.33	81.79	82.71	82.71	-2.22%	22,923
Apr 23, 2026	86.58	86.58	84.09	84.58	84.58	-2.81%	23,740
Apr 22, 2026	87.26	88.08	86.24	87.03	87.03	0.16%	15,247

Data Source: S&P Global Market Intelligence Last updated: Jul 2, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 3, 2026

Data Sources Report a data error

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.