Skip to main content
ProShares UltraShort Nasdaq Biotechnology (BIS)
NASDAQ: BIS · Real-Time Price · USD
17.16
-0.27 (-1.52%)
Nov 21, 2024, 2:43 PM EST - Market open

BIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202417.6817.6817.3917.4217.42-1.36%26,947
Nov 19, 202417.9418.0117.6317.6617.66-0.62%14,708
Nov 18, 202417.8217.9117.6217.7717.770.51%19,883
Nov 15, 202416.4517.7016.4517.6817.689.00%44,468
Nov 14, 202415.7816.2315.7616.2216.224.78%8,536
Nov 13, 202414.9515.4814.9315.4815.481.57%13,063
Nov 12, 202414.5715.2414.5715.2415.245.61%6,135
Nov 11, 202414.2714.4314.1014.4314.430.56%16,747
Nov 8, 202414.4114.4214.3314.3514.35-1.31%3,251
Nov 7, 202414.7614.7614.4614.5414.54-2.55%22,640
Nov 6, 202414.7115.1114.7114.9214.92-1.78%23,949
Nov 5, 202415.6215.6515.1815.1915.19-2.00%17,284
Nov 4, 202415.4715.7615.3915.5015.50-0.26%10,633
Nov 1, 202415.8215.8215.5415.5415.54-2.63%4,772
Oct 31, 202415.8915.9615.7515.9615.963.03%6,111
Oct 30, 202415.5015.5015.3315.4915.491.11%9,393
Oct 29, 202415.3215.3415.3215.3215.320.52%3,996
Oct 28, 202415.0615.2715.0415.2415.24-1.93%13,224
Oct 25, 202415.3115.5415.2915.5415.54-0.32%10,398
Oct 24, 202415.5115.5915.2515.5915.590.32%5,555
Oct 23, 202415.4515.5915.4515.5415.542.57%12,007
Oct 22, 202415.1115.1515.1115.1515.15-1,067
Oct 21, 202414.7615.2014.7615.1515.152.71%5,739
Oct 18, 202414.8314.8314.7214.7514.750.07%6,682
Oct 17, 202414.6014.7514.6014.7414.741.17%29,756
Oct 16, 202414.7114.7614.5414.5714.57-2.15%31,826
Oct 15, 202414.9414.9514.8014.8914.89-0.60%6,156
Oct 14, 202415.0815.1514.9514.9814.98-0.53%8,973
Oct 11, 202415.6115.6115.0515.0615.06-3.71%9,042
Oct 10, 202415.7815.7915.6015.6415.640.30%11,812
Oct 9, 202415.7715.7715.5915.5915.59-0.43%4,560
Oct 8, 202415.8215.8215.5615.6615.66-1.20%8,055
Oct 7, 202415.5015.8915.5015.8515.852.59%3,021
Oct 4, 202415.3815.6115.3815.4515.45-1.47%4,814
Oct 3, 202415.5815.7015.5815.6815.682.89%5,990
Oct 2, 202415.4815.5215.2115.2415.240.13%4,346
Oct 1, 202415.2915.4915.2115.2215.221.19%2,903
Sep 30, 202415.2615.3415.0415.0415.04-1.11%823
Sep 27, 202414.9715.2114.9715.2115.21-0.39%5,878
Sep 26, 202415.3515.3715.2015.2715.27-1.61%26,565
Sep 25, 202415.3215.5215.2515.5215.521.90%2,603
Sep 24, 202415.3015.3015.2015.2315.080.73%7,757
Sep 23, 202414.5515.1214.5515.1214.974.28%4,472
Sep 20, 202414.4014.6014.4014.5014.361.47%4,834
Sep 19, 202414.2214.3414.0514.2914.15-1.96%108,310
Sep 18, 202414.4714.5814.1614.5814.430.52%4,619
Sep 17, 202414.4314.5814.2814.5014.360.69%45,214
Sep 16, 202414.3014.4214.2614.4014.26-0.07%15,314
Sep 13, 202414.7014.7014.3914.4114.27-3.09%22,034
Sep 12, 202415.1915.1914.8114.8714.73-0.40%19,891
Sep 11, 202415.2215.2214.9314.9314.79-0.73%1,417
Sep 10, 202415.2015.2015.0215.0414.89-0.90%14,144
Sep 9, 202415.3215.3214.9615.1815.03-2.84%27,393
Sep 6, 202415.1215.7815.1215.6215.472.49%11,563
Sep 5, 202415.1915.3315.1915.2415.091.46%720
Sep 4, 202415.0215.0314.9615.0214.880.23%1,981
Sep 3, 202414.2914.9914.2714.9914.843.49%31,195
Aug 30, 202414.4214.7414.4214.4814.340.21%64,168
Aug 29, 202414.4614.4614.1314.4514.31-0.10%28,926
Aug 28, 202414.3314.5714.3314.4714.33-0.10%8,613
Aug 27, 202414.4014.5814.4014.4814.340.70%8,956
Aug 26, 202414.2414.4414.2414.3814.24-0.48%7,110
Aug 23, 202414.6114.6614.3314.4514.31-1.77%18,106
Aug 22, 202414.6214.7914.6114.7114.571.87%12,200
Aug 21, 202414.4514.4514.4014.4414.30-0.89%10,222
Aug 20, 202414.4514.6814.4514.5714.430.03%19,205
Aug 19, 202414.9814.9814.5514.5714.43-4.30%38,154
Aug 16, 202415.0915.2315.0915.2215.070.13%7,247
Aug 15, 202415.2515.2615.1915.2015.05-3.12%10,193
Aug 14, 202415.6515.6915.6515.6915.541.16%6,596
Aug 13, 202415.6115.6115.4415.5115.36-2.39%9,284
Aug 12, 202415.8515.9615.8515.8915.740.32%3,300
Aug 9, 202415.6615.8915.6615.8415.690.32%1,550
Aug 8, 202416.3216.4715.7915.7915.64-5.17%2,525
Aug 7, 202416.0016.7216.0016.6516.492.65%6,972
Aug 6, 202416.1816.4015.7416.2216.06-0.61%1,962
Aug 5, 202416.7216.7216.1716.3216.165.70%12,081
Aug 2, 202415.2315.7315.2315.4415.293.55%22,078
Aug 1, 202414.8514.9514.8514.9114.771.50%28,381
Jul 31, 202414.4714.6914.4014.6914.550.44%4,931
Jul 30, 202414.5914.6614.5814.6314.480.86%4,185
Jul 29, 202414.2814.5714.2814.5014.360.97%12,826
Jul 26, 202414.0714.3614.0714.3614.22-0.75%4,657
Jul 25, 202414.5314.5714.1714.4714.33-2.43%14,453
Jul 24, 202414.8214.8714.8114.8314.69-0.07%1,071
Jul 23, 202414.7414.8414.7214.8414.700.88%1,855
Jul 22, 202414.6814.9714.6714.7114.57-2.32%8,086
Jul 19, 202415.0015.1615.0015.0614.910.27%13,971
Jul 18, 202414.6715.0614.3415.0214.882.95%14,633
Jul 17, 202414.5514.7114.3114.5914.452.07%6,911
Jul 16, 202414.5914.5914.2114.2914.16-3.43%15,448
Jul 15, 202414.6714.8914.6714.8014.66-0.32%12,074
Jul 12, 202414.8614.8614.5714.8514.71-1.39%8,427
Jul 11, 202415.4215.4214.9515.0614.91-4.47%16,267
Jul 10, 202416.1216.1215.7615.7615.61-2.63%7,985
Jul 9, 202416.2316.2616.1816.1916.03-1.88%12,637
Jul 8, 202416.6016.6316.4616.5016.34-2.48%5,807
Jul 5, 202417.0117.2916.9216.9216.76-2.03%7,628
Jul 3, 202416.9817.2716.9817.2717.101.71%345
Jul 2, 202417.0217.0216.9516.9816.822.10%1,041