ProShares UltraShort Nasdaq Biotechnology (BIS)
NASDAQ: BIS · Real-Time Price · USD
8.58
-0.20 (-2.23%)
Feb 3, 2026, 9:57 AM EST - Market open
BIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 9.07 | 9.07 | 8.76 | 8.78 | 8.78 | -2.38% | 33,424 |
| Jan 30, 2026 | 8.98 | 9.03 | 8.95 | 8.99 | 8.99 | 2.04% | 6,652 |
| Jan 29, 2026 | 8.84 | 8.85 | 8.78 | 8.81 | 8.81 | -0.45% | 17,184 |
| Jan 28, 2026 | 8.58 | 8.85 | 8.58 | 8.85 | 8.85 | 3.39% | 6,435 |
| Jan 27, 2026 | 8.49 | 8.60 | 8.46 | 8.56 | 8.56 | -0.81% | 18,634 |
| Jan 26, 2026 | 8.80 | 8.80 | 8.62 | 8.63 | 8.63 | -1.03% | 19,773 |
| Jan 23, 2026 | 8.47 | 8.74 | 8.47 | 8.72 | 8.72 | 2.83% | 22,279 |
| Jan 22, 2026 | 8.50 | 8.52 | 8.37 | 8.48 | 8.48 | -3.20% | 44,000 |
| Jan 21, 2026 | 9.09 | 9.09 | 8.74 | 8.76 | 8.76 | -4.89% | 14,236 |
| Jan 20, 2026 | 9.55 | 9.55 | 9.19 | 9.21 | 9.21 | -0.86% | 17,342 |
| Jan 16, 2026 | 9.16 | 9.29 | 9.16 | 9.29 | 9.29 | 0.23% | 16,333 |
| Jan 15, 2026 | 9.00 | 9.27 | 9.00 | 9.27 | 9.27 | 2.76% | 11,832 |
| Jan 14, 2026 | 9.18 | 9.26 | 9.02 | 9.02 | 9.02 | -2.38% | 25,498 |
| Jan 13, 2026 | 9.24 | 9.34 | 9.21 | 9.24 | 9.24 | 0.26% | 8,460 |
| Jan 12, 2026 | 9.30 | 9.40 | 9.19 | 9.22 | 9.22 | 1.56% | 14,971 |
| Jan 9, 2026 | 9.02 | 9.07 | 9.02 | 9.07 | 9.07 | -0.31% | 1,306 |
| Jan 8, 2026 | 8.83 | 9.24 | 8.83 | 9.10 | 9.10 | 4.54% | 22,207 |
| Jan 7, 2026 | 9.18 | 9.18 | 8.53 | 8.71 | 8.71 | -5.87% | 34,643 |
| Jan 6, 2026 | 9.72 | 9.72 | 9.24 | 9.25 | 9.25 | -4.63% | 11,864 |
| Jan 5, 2026 | 9.49 | 9.91 | 9.49 | 9.70 | 9.70 | 2.23% | 17,522 |
| Jan 2, 2026 | 9.54 | 9.59 | 9.49 | 9.49 | 9.49 | 0.07% | 3,207 |
| Dec 31, 2025 | 9.40 | 9.48 | 9.40 | 9.48 | 9.48 | 0.13% | 7,080 |
| Dec 30, 2025 | 9.33 | 9.50 | 9.32 | 9.47 | 9.47 | 2.25% | 9,070 |
| Dec 29, 2025 | 9.23 | 9.30 | 9.23 | 9.26 | 9.26 | 1.31% | 14,456 |
| Dec 26, 2025 | 9.10 | 9.19 | 9.10 | 9.14 | 9.14 | 1.44% | 24,898 |
| Dec 24, 2025 | 9.04 | 9.04 | 8.99 | 9.01 | 9.01 | -2.59% | 15,060 |
| Dec 23, 2025 | 9.14 | 9.27 | 9.14 | 9.25 | 9.15 | 0.71% | 2,770 |
| Dec 22, 2025 | 9.35 | 9.35 | 9.17 | 9.19 | 9.08 | -2.91% | 81,806 |
| Dec 19, 2025 | 9.45 | 9.48 | 9.39 | 9.46 | 9.35 | -4.76% | 12,712 |
| Dec 18, 2025 | 9.74 | 9.98 | 9.74 | 9.93 | 9.82 | 1.50% | 6,827 |
| Dec 17, 2025 | 9.60 | 9.80 | 9.57 | 9.79 | 9.68 | 1.41% | 9,962 |
| Dec 16, 2025 | 9.63 | 9.78 | 9.61 | 9.65 | 9.54 | 1.05% | 28,311 |
| Dec 15, 2025 | 9.50 | 9.65 | 9.46 | 9.55 | 9.44 | -0.03% | 77,892 |
| Dec 12, 2025 | 9.40 | 9.62 | 9.40 | 9.55 | 9.45 | 0.59% | 7,505 |
| Dec 11, 2025 | 9.58 | 9.58 | 9.47 | 9.50 | 9.39 | -1.53% | 3,546 |
| Dec 10, 2025 | 9.76 | 9.77 | 9.64 | 9.65 | 9.54 | -2.09% | 2,478 |
| Dec 9, 2025 | 9.46 | 9.86 | 9.46 | 9.85 | 9.74 | 3.42% | 3,623 |
| Dec 8, 2025 | 9.34 | 9.53 | 9.34 | 9.53 | 9.42 | 0.71% | 10,762 |
| Dec 5, 2025 | 9.28 | 9.50 | 9.28 | 9.46 | 9.35 | 0.83% | 6,407 |
| Dec 4, 2025 | 9.42 | 9.42 | 9.31 | 9.38 | 9.28 | 0.20% | 12,462 |
| Dec 3, 2025 | 9.62 | 9.62 | 9.35 | 9.36 | 9.26 | -3.94% | 21,632 |
| Dec 2, 2025 | 9.61 | 9.75 | 9.55 | 9.75 | 9.64 | 1.19% | 5,654 |
| Dec 1, 2025 | 9.37 | 9.63 | 9.37 | 9.63 | 9.52 | 4.79% | 10,879 |
| Nov 28, 2025 | 9.17 | 9.29 | 9.17 | 9.19 | 9.09 | -0.43% | 9,383 |
| Nov 26, 2025 | 9.38 | 9.38 | 9.18 | 9.23 | 9.13 | -1.49% | 8,990 |
| Nov 25, 2025 | 9.55 | 9.56 | 9.37 | 9.37 | 9.27 | -2.90% | 18,376 |
| Nov 24, 2025 | 9.82 | 9.82 | 9.59 | 9.65 | 9.54 | -2.82% | 52,809 |
| Nov 21, 2025 | 10.13 | 10.15 | 9.76 | 9.93 | 9.82 | -3.40% | 84,523 |
| Nov 20, 2025 | 9.82 | 10.30 | 9.73 | 10.28 | 10.17 | 1.72% | 17,622 |
| Nov 19, 2025 | 9.93 | 10.18 | 9.93 | 10.11 | 9.99 | 1.67% | 19,011 |