ProShares UltraShort Nasdaq Biotechnology (BIS)
NASDAQ: BIS · Real-Time Price · USD
17.92
+0.31 (1.77%)
At close: Mar 28, 2025, 4:00 PM
18.02
+0.10 (0.56%)
Pre-market: Mar 31, 2025, 6:11 AM EDT
BIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 17.77 | 18.03 | 17.77 | 17.92 | 17.92 | 1.77% | 8,618 |
| Mar 27, 2025 | 17.62 | 17.65 | 17.49 | 17.61 | 17.61 | -0.69% | 4,081 |
| Mar 26, 2025 | 17.38 | 17.79 | 17.38 | 17.73 | 17.73 | 2.07% | 5,376 |
| Mar 25, 2025 | 16.84 | 17.56 | 16.79 | 17.37 | 17.24 | 3.83% | 15,018 |
| Mar 24, 2025 | 16.85 | 16.90 | 16.72 | 16.73 | 16.61 | -2.68% | 7,942 |
| Mar 21, 2025 | 17.45 | 17.45 | 17.18 | 17.19 | 17.06 | -0.46% | 8,499 |
| Mar 20, 2025 | 17.26 | 17.36 | 17.24 | 17.27 | 17.14 | 1.68% | 6,974 |
| Mar 19, 2025 | 17.06 | 17.06 | 16.98 | 16.99 | 16.86 | -1.19% | 6,818 |
| Mar 18, 2025 | 16.96 | 17.19 | 16.96 | 17.19 | 17.06 | 3.06% | 3,477 |
| Mar 17, 2025 | 17.10 | 17.11 | 16.56 | 16.68 | 16.56 | -2.85% | 2,762 |
| Mar 14, 2025 | 17.02 | 17.22 | 17.02 | 17.17 | 17.04 | -0.87% | 3,325 |
| Mar 13, 2025 | 17.05 | 17.48 | 17.03 | 17.32 | 17.19 | 1.17% | 10,840 |
| Mar 12, 2025 | 17.26 | 17.26 | 16.93 | 17.12 | 16.99 | -0.70% | 15,782 |
| Mar 11, 2025 | 16.99 | 17.54 | 16.99 | 17.24 | 17.11 | 2.19% | 12,854 |
| Mar 10, 2025 | 16.77 | 16.96 | 16.56 | 16.87 | 16.75 | 1.02% | 22,749 |
| Mar 7, 2025 | 16.56 | 16.70 | 16.36 | 16.70 | 16.58 | -0.48% | 10,792 |
| Mar 6, 2025 | 16.74 | 16.97 | 16.53 | 16.78 | 16.66 | 1.51% | 13,835 |
| Mar 5, 2025 | 16.85 | 17.12 | 16.48 | 16.53 | 16.41 | -3.73% | 17,820 |
| Mar 4, 2025 | 17.22 | 17.48 | 16.90 | 17.17 | 17.04 | -0.69% | 18,495 |
| Mar 3, 2025 | 16.41 | 17.34 | 16.39 | 17.29 | 17.16 | 4.03% | 19,298 |
| Feb 28, 2025 | 17.18 | 17.18 | 16.62 | 16.62 | 16.50 | -2.58% | 20,474 |
| Feb 27, 2025 | 16.78 | 17.06 | 16.37 | 17.06 | 16.93 | 2.46% | 19,927 |
| Feb 26, 2025 | 16.37 | 16.76 | 16.24 | 16.65 | 16.53 | 1.28% | 20,845 |
| Feb 25, 2025 | 16.23 | 16.63 | 16.22 | 16.44 | 16.32 | 1.36% | 20,485 |
| Feb 24, 2025 | 16.07 | 16.26 | 15.94 | 16.22 | 16.10 | 1.12% | 13,182 |
| Feb 21, 2025 | 15.64 | 16.10 | 15.63 | 16.04 | 15.92 | 0.38% | 10,998 |
| Feb 20, 2025 | 16.19 | 16.19 | 15.96 | 15.98 | 15.86 | -1.11% | 3,240 |
| Feb 19, 2025 | 16.33 | 16.34 | 16.15 | 16.16 | 16.04 | -1.82% | 4,948 |
| Feb 18, 2025 | 16.33 | 16.57 | 16.21 | 16.46 | 16.34 | -0.66% | 21,895 |
| Feb 14, 2025 | 16.50 | 16.63 | 16.24 | 16.57 | 16.45 | 0.55% | 12,941 |
| Feb 13, 2025 | 17.07 | 17.07 | 16.44 | 16.48 | 16.36 | -3.17% | 17,742 |
| Feb 12, 2025 | 17.40 | 17.43 | 17.01 | 17.02 | 16.89 | -2.69% | 6,520 |
| Feb 11, 2025 | 17.32 | 17.57 | 17.32 | 17.49 | 17.36 | 2.58% | 21,197 |
| Feb 10, 2025 | 16.77 | 17.06 | 16.77 | 17.05 | 16.92 | 1.85% | 8,240 |
| Feb 7, 2025 | 16.15 | 16.78 | 16.11 | 16.74 | 16.62 | 3.91% | 15,314 |
| Feb 6, 2025 | 15.55 | 16.11 | 15.55 | 16.11 | 15.99 | 2.94% | 16,819 |
| Feb 5, 2025 | 15.94 | 15.94 | 15.62 | 15.65 | 15.53 | -5.21% | 6,988 |
| Feb 4, 2025 | 16.47 | 16.61 | 16.39 | 16.51 | 16.39 | -1.61% | 11,255 |
| Feb 3, 2025 | 16.95 | 16.97 | 16.58 | 16.78 | 16.66 | 1.33% | 12,962 |
| Jan 31, 2025 | 16.19 | 16.56 | 15.98 | 16.56 | 16.44 | 0.91% | 6,766 |
| Jan 30, 2025 | 16.41 | 16.44 | 16.28 | 16.41 | 16.29 | -1.85% | 4,632 |
| Jan 29, 2025 | 16.51 | 16.89 | 16.51 | 16.72 | 16.60 | 0.97% | 2,766 |
| Jan 28, 2025 | 16.47 | 16.59 | 16.47 | 16.56 | 16.44 | - | 6,178 |
| Jan 27, 2025 | 16.80 | 16.80 | 16.35 | 16.56 | 16.44 | -1.39% | 8,224 |
| Jan 24, 2025 | 16.64 | 16.80 | 16.52 | 16.79 | 16.67 | 0.98% | 4,111 |
| Jan 23, 2025 | 17.18 | 17.48 | 16.56 | 16.63 | 16.51 | -3.37% | 13,675 |
| Jan 22, 2025 | 17.30 | 17.30 | 17.10 | 17.21 | 17.08 | -0.23% | 15,619 |
| Jan 21, 2025 | 17.98 | 17.98 | 17.25 | 17.25 | 17.12 | -5.48% | 13,014 |
| Jan 17, 2025 | 18.00 | 18.25 | 18.00 | 18.25 | 18.12 | - | 3,117 |
| Jan 16, 2025 | 17.91 | 18.32 | 17.91 | 18.25 | 18.12 | 0.94% | 1,944 |