Skip to main content
ProShares UltraShort Nasdaq Biotechnology (BIS)
NASDAQ: BIS · Real-Time Price · USD
16.04
+0.06 (0.38%)
Feb 21, 2025, 4:00 PM EST - Market closed

BIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202515.6416.1015.6316.0416.040.38%10,998
Feb 20, 202516.1916.1915.9615.9815.98-1.11%3,240
Feb 19, 202516.3316.3416.1516.1616.16-1.82%4,948
Feb 18, 202516.3316.5716.2116.4616.46-0.66%21,895
Feb 14, 202516.5016.6316.2416.5716.570.55%12,941
Feb 13, 202517.0717.0716.4416.4816.48-3.17%17,742
Feb 12, 202517.4017.4317.0117.0217.02-2.69%6,520
Feb 11, 202517.3217.5717.3217.4917.492.58%21,197
Feb 10, 202516.7717.0616.7717.0517.051.85%8,240
Feb 7, 202516.1516.7816.1116.7416.743.91%15,314
Feb 6, 202515.5516.1115.5516.1116.112.94%16,819
Feb 5, 202515.9415.9415.6215.6515.65-5.21%6,988
Feb 4, 202516.4716.6116.3916.5116.51-1.61%11,255
Feb 3, 202516.9516.9716.5816.7816.781.33%12,962
Jan 31, 202516.1916.5615.9816.5616.560.91%6,766
Jan 30, 202516.4116.4416.2816.4116.41-1.85%4,632
Jan 29, 202516.5116.8916.5116.7216.720.97%2,766
Jan 28, 202516.4716.5916.4716.5616.56-6,178
Jan 27, 202516.8016.8016.3516.5616.56-1.39%8,224
Jan 24, 202516.6416.8016.5216.7916.790.98%4,111
Jan 23, 202517.1817.4816.5616.6316.63-3.37%13,675
Jan 22, 202517.3017.3017.1017.2117.21-0.23%15,619
Jan 21, 202517.9817.9817.2517.2517.25-5.48%13,014
Jan 17, 202518.0018.2518.0018.2518.25-3,117
Jan 16, 202517.9118.3217.9118.2518.250.94%1,944
Jan 15, 202518.5118.5118.0018.0818.08-3.83%4,421
Jan 14, 202518.3418.8618.2518.8018.803.64%5,895
Jan 13, 202518.5218.9018.1118.1418.14-1.31%4,834
Jan 10, 202518.4218.5718.3418.3818.383.61%5,989
Jan 8, 202517.5317.7517.5317.7417.741.20%1,596
Jan 7, 202517.3317.5617.3117.5317.53-1.52%5,200
Jan 6, 202517.7217.8617.5417.8017.800.45%7,796
Jan 3, 202517.8117.8717.7017.7217.72-1.61%9,250
Jan 2, 202518.0018.1217.6618.0118.01-0.99%5,854
Dec 31, 202418.4218.4218.1118.1918.19-1.25%12,886
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