Skip to main content
ProShares UltraShort Nasdaq Biotechnology (BIS)
NASDAQ: BIS · Real-Time Price · USD
18.42
+0.57 (3.19%)
Dec 30, 2024, 4:00 PM EST - Market closed

BIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 202418.5018.5018.2518.4218.423.19%10,934
Dec 27, 202418.0018.0017.7717.8517.852.06%5,573
Dec 26, 202417.4717.4917.4617.4917.49-1.19%3,445
Dec 24, 202418.0218.0417.6917.7017.70-0.11%33,441
Dec 23, 202418.0818.0817.7217.7217.72-2.96%6,912
Dec 20, 202418.3918.3917.9218.2618.05-1.46%14,382
Dec 19, 202418.6518.9518.3818.5318.321.04%23,891
Dec 18, 202417.2118.4216.9418.3418.138.14%23,257
Dec 17, 202417.1017.1016.8616.9616.77-0.82%7,962
Dec 16, 202417.1817.1816.9117.1016.90-1.44%13,324
Dec 13, 202417.2517.4717.2217.3517.151.94%7,481
Dec 12, 202416.5517.0516.4717.0216.823.88%21,216
Dec 11, 202416.2116.5416.2116.3816.200.47%9,262
Dec 10, 202416.0016.3515.9216.3116.121.92%33,862
Dec 9, 202415.9016.0915.8416.0015.82-0.25%36,681
Dec 6, 202416.1216.1215.9716.0415.86-1.75%6,909
Dec 5, 202416.2516.3916.2516.3316.141.28%14,955
Dec 4, 202416.2616.5316.0416.1215.93-1.35%17,341
Dec 3, 202415.9416.3415.9416.3416.152.83%6,559
Dec 2, 202415.9815.9815.8215.8915.710.38%3,101
Nov 29, 202415.8715.8715.7715.8315.650.13%7,255
Nov 27, 202416.0016.0015.8015.8115.63-2.11%1,759
Nov 26, 202416.6016.6616.1516.1515.96-0.19%15,594
Nov 25, 202416.2016.2415.9616.1815.99-2.94%17,471
Nov 22, 202417.0317.0316.5116.6716.48-2.75%12,155
Nov 21, 202417.5017.5017.0017.1416.94-1.60%10,779
Nov 20, 202417.6817.6817.3917.4217.22-1.36%26,947
Nov 19, 202417.9418.0117.6317.6617.46-0.62%14,708
Nov 18, 202417.8217.9117.6217.7717.570.51%19,883
Nov 15, 202416.4517.7016.4517.6817.489.00%44,468
Nov 14, 202415.7816.2315.7616.2216.034.78%8,536
Nov 13, 202414.9515.4814.9315.4815.301.57%13,063
Nov 12, 202414.5715.2414.5715.2415.075.61%6,135
Nov 11, 202414.2714.4314.1014.4314.260.56%16,747
Nov 8, 202414.4114.4214.3314.3514.19-1.31%3,251
Nov 7, 202414.7614.7614.4614.5414.37-2.55%22,640
Nov 6, 202414.7115.1114.7114.9214.75-1.78%23,949
Nov 5, 202415.6215.6515.1815.1915.02-2.00%17,284
Nov 4, 202415.4715.7615.3915.5015.32-0.26%10,633
Nov 1, 202415.8215.8215.5415.5415.36-2.63%4,772
Oct 31, 202415.8915.9615.7515.9615.783.03%6,111
Oct 30, 202415.5015.5015.3315.4915.311.11%9,393
Oct 29, 202415.3215.3415.3215.3215.140.52%3,996
Oct 28, 202415.0615.2715.0415.2415.07-1.93%13,224
Oct 25, 202415.3115.5415.2915.5415.36-0.32%10,398
Oct 24, 202415.5115.5915.2515.5915.410.32%5,555
Oct 23, 202415.4515.5915.4515.5415.362.57%12,007
Oct 22, 202415.1115.1515.1115.1514.98-1,067
Oct 21, 202414.7615.2014.7615.1514.982.71%5,739
Oct 18, 202414.8314.8314.7214.7514.580.07%6,682
Oct 17, 202414.6014.7514.6014.7414.571.17%29,756
Oct 16, 202414.7114.7614.5414.5714.40-2.15%31,826
Oct 15, 202414.9414.9514.8014.8914.72-0.60%6,156
Oct 14, 202415.0815.1514.9514.9814.81-0.53%8,973
Oct 11, 202415.6115.6115.0515.0614.89-3.71%9,042
Oct 10, 202415.7815.7915.6015.6415.460.30%11,812
Oct 9, 202415.7715.7715.5915.5915.41-0.43%4,560
Oct 8, 202415.8215.8215.5615.6615.48-1.20%8,055
Oct 7, 202415.5015.8915.5015.8515.672.59%3,021
Oct 4, 202415.3815.6115.3815.4515.27-1.47%4,814
Oct 3, 202415.5815.7015.5815.6815.502.89%5,990
Oct 2, 202415.4815.5215.2115.2415.070.13%4,346
Oct 1, 202415.2915.4915.2115.2215.051.19%2,903
Sep 30, 202415.2615.3415.0415.0414.87-1.11%823
Sep 27, 202414.9715.2114.9715.2115.04-0.39%5,878
Sep 26, 202415.3515.3715.2015.2715.09-1.61%26,565
Sep 25, 202415.3215.5215.2515.5215.341.90%2,603
Sep 24, 202415.3015.3015.2015.2314.910.73%7,757
Sep 23, 202414.5515.1214.5515.1214.804.28%4,472
Sep 20, 202414.4014.6014.4014.5014.191.47%4,834
Sep 19, 202414.2214.3414.0514.2913.99-1.96%108,310
Sep 18, 202414.4714.5814.1614.5814.270.52%4,619
Sep 17, 202414.4314.5814.2814.5014.190.69%45,214
Sep 16, 202414.3014.4214.2614.4014.10-0.07%15,314
Sep 13, 202414.7014.7014.3914.4114.11-3.09%22,034
Sep 12, 202415.1915.1914.8114.8714.56-0.40%19,891
Sep 11, 202415.2215.2214.9314.9314.62-0.73%1,417
Sep 10, 202415.2015.2015.0215.0414.72-0.90%14,144
Sep 9, 202415.3215.3214.9615.1814.86-2.84%27,393
Sep 6, 202415.1215.7815.1215.6215.292.49%11,563
Sep 5, 202415.1915.3315.1915.2414.921.46%720
Sep 4, 202415.0215.0314.9615.0214.700.23%1,981
Sep 3, 202414.2914.9914.2714.9914.673.49%31,195
Aug 30, 202414.4214.7414.4214.4814.180.21%64,168
Aug 29, 202414.4614.4614.1314.4514.15-0.10%28,926
Aug 28, 202414.3314.5714.3314.4714.16-0.10%8,613
Aug 27, 202414.4014.5814.4014.4814.180.70%8,956
Aug 26, 202414.2414.4414.2414.3814.08-0.48%7,110
Aug 23, 202414.6114.6614.3314.4514.15-1.77%18,106
Aug 22, 202414.6214.7914.6114.7114.401.87%12,200
Aug 21, 202414.4514.4514.4014.4414.14-0.89%10,222
Aug 20, 202414.4514.6814.4514.5714.260.03%19,205
Aug 19, 202414.9814.9814.5514.5714.26-4.30%38,154
Aug 16, 202415.0915.2315.0915.2214.900.13%7,247
Aug 15, 202415.2515.2615.1915.2014.88-3.12%10,193
Aug 14, 202415.6515.6915.6515.6915.361.16%6,596
Aug 13, 202415.6115.6115.4415.5115.18-2.39%9,284
Aug 12, 202415.8515.9615.8515.8915.560.32%3,300
Aug 9, 202415.6615.8915.6615.8415.510.32%1,550
Aug 8, 202416.3216.4715.7915.7915.46-5.17%2,525