ProShares UltraShort Nasdaq Biotechnology (BIS)
NASDAQ: BIS · Real-Time Price · USD
15.70
-0.17 (-1.06%)
Aug 1, 2025, 4:00 PM - Market closed
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 15.87 | 16.07 | 15.68 | 15.70 | 15.70 | -1.05% | 3,163 |
| Jul 31, 2025 | 15.36 | 15.93 | 15.36 | 15.87 | 15.87 | 1.59% | 4,566 |
| Jul 30, 2025 | 15.30 | 15.74 | 15.25 | 15.62 | 15.62 | -0.38% | 12,103 |
| Jul 29, 2025 | 15.72 | 15.72 | 15.62 | 15.68 | 15.68 | 0.53% | 3,550 |
| Jul 28, 2025 | 15.35 | 15.63 | 15.31 | 15.60 | 15.60 | 2.52% | 13,410 |
| Jul 25, 2025 | 15.42 | 15.47 | 15.16 | 15.22 | 15.22 | 0.03% | 6,184 |
| Jul 24, 2025 | 15.26 | 15.29 | 15.07 | 15.21 | 15.21 | 0.69% | 8,733 |
| Jul 23, 2025 | 15.48 | 15.51 | 15.04 | 15.11 | 15.11 | -3.70% | 17,489 |
| Jul 22, 2025 | 16.27 | 16.27 | 15.68 | 15.69 | 15.69 | -4.49% | 11,621 |
| Jul 21, 2025 | 16.17 | 16.47 | 16.10 | 16.42 | 16.42 | 0.63% | 19,056 |
| Jul 18, 2025 | 15.79 | 16.37 | 15.79 | 16.32 | 16.32 | 2.89% | 12,877 |
| Jul 17, 2025 | 15.99 | 15.99 | 15.76 | 15.86 | 15.86 | -0.61% | 1,936 |
| Jul 16, 2025 | 16.16 | 16.26 | 15.91 | 15.96 | 15.96 | -3.45% | 20,291 |
| Jul 15, 2025 | 15.90 | 16.57 | 15.90 | 16.53 | 16.53 | 4.28% | 16,040 |
| Jul 14, 2025 | 16.24 | 16.24 | 15.85 | 15.85 | 15.85 | -2.34% | 2,572 |
| Jul 11, 2025 | 16.12 | 16.27 | 16.04 | 16.23 | 16.23 | 3.18% | 6,070 |
| Jul 10, 2025 | 16.14 | 16.19 | 15.71 | 15.73 | 15.73 | -1.87% | 6,582 |
| Jul 9, 2025 | 16.66 | 16.66 | 16.00 | 16.03 | 16.03 | -5.29% | 18,491 |
| Jul 8, 2025 | 17.01 | 17.01 | 16.63 | 16.93 | 16.93 | -1.71% | 12,332 |
| Jul 7, 2025 | 16.71 | 17.43 | 16.71 | 17.22 | 17.22 | 2.87% | 29,573 |
| Jul 3, 2025 | 16.74 | 17.01 | 16.74 | 16.74 | 16.74 | -0.89% | 8,114 |
| Jul 2, 2025 | 17.46 | 17.46 | 16.75 | 16.89 | 16.89 | -3.15% | 24,309 |
| Jul 1, 2025 | 17.53 | 17.53 | 16.88 | 17.44 | 17.44 | -1.52% | 6,009 |
| Jun 30, 2025 | 17.37 | 17.80 | 17.37 | 17.71 | 17.71 | 0.17% | 12,710 |
| Jun 27, 2025 | 17.70 | 17.79 | 17.39 | 17.68 | 17.68 | 0.68% | 5,947 |
| Jun 26, 2025 | 17.53 | 17.72 | 17.47 | 17.56 | 17.56 | -0.51% | 17,542 |
| Jun 25, 2025 | 17.68 | 17.84 | 17.57 | 17.65 | 17.65 | 1.09% | 17,973 |
| Jun 24, 2025 | 18.00 | 18.07 | 17.38 | 17.46 | 17.35 | -3.91% | 35,538 |
| Jun 23, 2025 | 18.09 | 18.40 | 17.92 | 18.17 | 18.06 | 0.66% | 22,247 |
| Jun 20, 2025 | 17.79 | 18.14 | 17.79 | 18.05 | 17.94 | 1.01% | 9,480 |
| Jun 18, 2025 | 18.23 | 18.23 | 17.72 | 17.87 | 17.76 | -0.83% | 14,097 |
| Jun 17, 2025 | 17.78 | 18.05 | 17.55 | 18.02 | 17.91 | 3.74% | 15,648 |
| Jun 16, 2025 | 17.19 | 17.61 | 17.12 | 17.37 | 17.26 | 0.52% | 12,864 |
| Jun 13, 2025 | 17.26 | 17.51 | 17.11 | 17.28 | 17.18 | 1.53% | 12,656 |
| Jun 12, 2025 | 17.22 | 17.22 | 16.94 | 17.02 | 16.92 | -2.07% | 12,881 |
| Jun 11, 2025 | 16.88 | 17.39 | 16.88 | 17.38 | 17.28 | 1.70% | 14,471 |
| Jun 10, 2025 | 17.10 | 17.11 | 16.91 | 17.09 | 16.99 | -1.84% | 25,333 |
| Jun 9, 2025 | 17.50 | 17.74 | 17.32 | 17.41 | 17.30 | -0.91% | 8,577 |
| Jun 6, 2025 | 17.56 | 17.72 | 17.50 | 17.57 | 17.46 | -3.28% | 29,802 |
| Jun 5, 2025 | 18.43 | 18.43 | 17.86 | 18.17 | 18.06 | 0.09% | 4,916 |
| Jun 4, 2025 | 18.07 | 18.15 | 17.65 | 18.15 | 18.04 | 0.17% | 7,252 |
| Jun 3, 2025 | 18.59 | 18.59 | 17.94 | 18.12 | 18.01 | -1.95% | 11,071 |
| Jun 2, 2025 | 18.69 | 18.85 | 18.35 | 18.48 | 18.37 | -3.04% | 16,133 |
| May 30, 2025 | 19.34 | 19.37 | 18.95 | 19.06 | 18.94 | 4.32% | 11,787 |
| May 29, 2025 | 19.05 | 19.05 | 18.26 | 18.27 | 18.16 | -3.94% | 4,996 |
| May 28, 2025 | 18.80 | 19.03 | 18.67 | 19.02 | 18.90 | 1.60% | 9,693 |
| May 27, 2025 | 18.46 | 18.73 | 18.46 | 18.72 | 18.61 | -1.63% | 7,794 |
| May 23, 2025 | 19.37 | 19.37 | 19.00 | 19.03 | 18.91 | -0.22% | 7,651 |
| May 22, 2025 | 19.04 | 19.28 | 18.99 | 19.07 | 18.96 | 0.75% | 11,703 |
| May 21, 2025 | 18.24 | 19.03 | 18.24 | 18.93 | 18.82 | 3.84% | 9,640 |