ProShares UltraShort Nasdaq Biotechnology (BIS)
NASDAQ: BIS · Real-Time Price · USD
9.38
+0.02 (0.20%)
At close: Dec 4, 2025, 4:00 PM EST
9.38
0.00 (0.00%)
After-hours: Dec 4, 2025, 4:15 PM EST
BIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 9.42 | 9.42 | 9.42 | 9.31 | - | -0.54% | 1,092 |
| Dec 3, 2025 | 9.62 | 9.62 | 9.35 | 9.36 | 9.36 | -3.94% | 21,632 |
| Dec 2, 2025 | 9.61 | 9.75 | 9.55 | 9.75 | 9.74 | 1.19% | 5,654 |
| Dec 1, 2025 | 9.37 | 9.63 | 9.37 | 9.63 | 9.63 | 4.79% | 10,879 |
| Nov 28, 2025 | 9.17 | 9.29 | 9.17 | 9.19 | 9.19 | -0.43% | 9,383 |
| Nov 26, 2025 | 9.38 | 9.38 | 9.18 | 9.23 | 9.23 | -1.49% | 8,990 |
| Nov 25, 2025 | 9.55 | 9.56 | 9.37 | 9.37 | 9.37 | -2.90% | 18,376 |
| Nov 24, 2025 | 9.82 | 9.82 | 9.59 | 9.65 | 9.65 | -2.82% | 52,809 |
| Nov 21, 2025 | 10.13 | 10.15 | 9.76 | 9.93 | 9.93 | -3.40% | 84,523 |
| Nov 20, 2025 | 9.82 | 10.30 | 9.73 | 10.28 | 10.28 | 1.72% | 17,622 |
| Nov 19, 2025 | 9.93 | 10.18 | 9.93 | 10.11 | 10.11 | 1.67% | 19,011 |
| Nov 18, 2025 | 10.17 | 10.17 | 9.86 | 9.94 | 9.94 | -1.29% | 7,291 |
| Nov 17, 2025 | 10.26 | 10.27 | 9.85 | 10.07 | 10.07 | -1.78% | 20,790 |
| Nov 14, 2025 | 10.57 | 10.57 | 10.01 | 10.25 | 10.25 | -1.23% | 11,548 |
| Nov 13, 2025 | 10.12 | 10.38 | 10.06 | 10.38 | 10.38 | 1.83% | 9,457 |
| Nov 12, 2025 | 10.20 | 10.25 | 10.07 | 10.19 | 10.19 | -0.52% | 5,428 |
| Nov 11, 2025 | 10.75 | 10.76 | 10.21 | 10.25 | 10.25 | -5.57% | 4,205 |
| Nov 10, 2025 | 10.84 | 11.02 | 10.82 | 10.85 | 10.85 | -2.71% | 22,639 |
| Nov 7, 2025 | 11.05 | 11.49 | 11.04 | 11.15 | 11.15 | 1.06% | 90,842 |
| Nov 6, 2025 | 11.07 | 11.10 | 10.95 | 11.04 | 11.03 | -0.14% | 18,014 |
| Nov 5, 2025 | 11.35 | 11.35 | 10.95 | 11.05 | 11.05 | -2.66% | 23,665 |
| Nov 4, 2025 | 11.43 | 11.43 | 11.16 | 11.35 | 11.35 | 1.94% | 22,376 |
| Nov 3, 2025 | 10.93 | 11.47 | 10.93 | 11.14 | 11.14 | 2.69% | 16,248 |
| Oct 31, 2025 | 11.20 | 11.20 | 10.82 | 10.84 | 10.84 | -2.40% | 10,277 |
| Oct 30, 2025 | 11.41 | 11.41 | 10.95 | 11.11 | 11.11 | -1.42% | 10,478 |
| Oct 29, 2025 | 11.27 | 11.27 | 11.26 | 11.27 | 11.27 | 0.80% | 1,129 |
| Oct 28, 2025 | 11.19 | 11.32 | 11.13 | 11.18 | 11.18 | -0.60% | 3,702 |
| Oct 27, 2025 | 11.44 | 11.44 | 11.22 | 11.25 | 11.25 | -2.98% | 5,817 |
| Oct 24, 2025 | 11.59 | 11.61 | 11.58 | 11.60 | 11.60 | -1.14% | 3,625 |
| Oct 23, 2025 | 11.78 | 11.78 | 11.73 | 11.73 | 11.73 | -0.01% | 1,364 |
| Oct 22, 2025 | 11.64 | 11.80 | 11.64 | 11.73 | 11.73 | 2.53% | 4,769 |
| Oct 21, 2025 | 11.29 | 11.47 | 11.29 | 11.44 | 11.44 | 1.35% | 3,398 |
| Oct 20, 2025 | 11.42 | 11.44 | 11.27 | 11.29 | 11.29 | -2.62% | 5,771 |
| Oct 17, 2025 | 11.80 | 11.85 | 11.56 | 11.59 | 11.59 | -1.21% | 3,351 |
| Oct 16, 2025 | 11.50 | 11.83 | 11.37 | 11.73 | 11.73 | 0.72% | 5,351 |
| Oct 15, 2025 | 11.84 | 11.84 | 11.57 | 11.65 | 11.65 | -3.08% | 3,701 |
| Oct 14, 2025 | 12.27 | 12.27 | 11.91 | 12.02 | 12.02 | -0.43% | 5,947 |
| Oct 13, 2025 | 12.18 | 12.26 | 11.95 | 12.07 | 12.07 | -0.85% | 11,078 |
| Oct 10, 2025 | 11.86 | 12.20 | 11.86 | 12.18 | 12.17 | 2.92% | 5,442 |
| Oct 9, 2025 | 11.85 | 11.85 | 11.74 | 11.83 | 11.83 | -0.34% | 10,738 |
| Oct 8, 2025 | 12.01 | 12.02 | 11.71 | 11.87 | 11.87 | -1.70% | 15,508 |
| Oct 7, 2025 | 12.18 | 12.25 | 12.08 | 12.08 | 12.07 | -0.63% | 16,140 |
| Oct 6, 2025 | 11.95 | 12.17 | 11.95 | 12.15 | 12.15 | 0.56% | 13,435 |
| Oct 3, 2025 | 12.22 | 12.24 | 11.99 | 12.08 | 12.08 | -1.51% | 14,039 |
| Oct 2, 2025 | 12.40 | 12.54 | 12.27 | 12.27 | 12.27 | -1.18% | 9,726 |
| Oct 1, 2025 | 12.50 | 12.50 | 12.24 | 12.41 | 12.41 | -5.12% | 15,091 |
| Sep 30, 2025 | 13.42 | 13.42 | 13.03 | 13.08 | 13.08 | -2.04% | 6,537 |
| Sep 29, 2025 | 13.60 | 13.60 | 13.35 | 13.36 | 13.36 | -2.44% | 9,017 |
| Sep 26, 2025 | 13.96 | 14.06 | 13.67 | 13.69 | 13.69 | -2.63% | 18,404 |
| Sep 25, 2025 | 13.58 | 14.10 | 13.58 | 14.06 | 14.06 | 3.50% | 16,331 |