ProShares UltraShort Nasdaq Biotechnology (BIS)
NASDAQ: BIS · Real-Time Price · USD
12.08
-0.19 (-1.53%)
Oct 3, 2025, 4:00 PM EDT - Market closed
BIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 12.22 | 12.24 | 11.99 | 12.08 | 12.08 | -1.51% | 14,039 |
| Oct 2, 2025 | 12.40 | 12.54 | 12.27 | 12.27 | 12.27 | -1.18% | 9,726 |
| Oct 1, 2025 | 12.50 | 12.50 | 12.24 | 12.41 | 12.41 | -5.12% | 15,091 |
| Sep 30, 2025 | 13.42 | 13.42 | 13.03 | 13.08 | 13.08 | -2.04% | 6,537 |
| Sep 29, 2025 | 13.60 | 13.60 | 13.35 | 13.36 | 13.36 | -2.44% | 9,017 |
| Sep 26, 2025 | 13.96 | 14.06 | 13.67 | 13.69 | 13.69 | -2.63% | 18,404 |
| Sep 25, 2025 | 13.58 | 14.10 | 13.58 | 14.06 | 14.06 | 3.50% | 16,331 |
| Sep 24, 2025 | 13.52 | 13.66 | 13.52 | 13.59 | 13.59 | -0.62% | 18,640 |
| Sep 23, 2025 | 13.54 | 13.67 | 13.50 | 13.67 | 13.52 | 1.21% | 11,718 |
| Sep 22, 2025 | 13.65 | 13.75 | 13.42 | 13.51 | 13.36 | -0.99% | 16,052 |
| Sep 19, 2025 | 13.45 | 13.66 | 13.45 | 13.64 | 13.49 | 1.42% | 9,582 |
| Sep 18, 2025 | 13.74 | 13.79 | 13.45 | 13.45 | 13.30 | -4.07% | 11,674 |
| Sep 17, 2025 | 14.00 | 14.02 | 13.78 | 14.02 | 13.86 | -0.11% | 3,274 |
| Sep 16, 2025 | 14.06 | 14.09 | 13.93 | 14.04 | 13.88 | 0.06% | 7,148 |
| Sep 15, 2025 | 13.78 | 14.24 | 13.78 | 14.03 | 13.87 | 1.16% | 11,155 |
| Sep 12, 2025 | 13.59 | 13.87 | 13.48 | 13.87 | 13.71 | 3.55% | 10,121 |
| Sep 11, 2025 | 13.74 | 13.74 | 13.39 | 13.39 | 13.24 | -3.90% | 6,062 |
| Sep 10, 2025 | 13.78 | 13.98 | 13.78 | 13.93 | 13.78 | 2.46% | 21,100 |
| Sep 9, 2025 | 13.72 | 13.72 | 13.60 | 13.60 | 13.45 | -0.78% | 570 |
| Sep 8, 2025 | 13.73 | 13.77 | 13.69 | 13.71 | 13.55 | 1.84% | 3,023 |
| Sep 5, 2025 | 13.82 | 13.82 | 13.42 | 13.46 | 13.31 | -3.42% | 13,568 |
| Sep 4, 2025 | 13.94 | 14.12 | 13.88 | 13.94 | 13.78 | 0.50% | 5,168 |
| Sep 3, 2025 | 13.90 | 13.96 | 13.58 | 13.87 | 13.71 | -0.18% | 11,831 |
| Sep 2, 2025 | 14.27 | 14.27 | 13.79 | 13.89 | 13.74 | -3.69% | 13,958 |
| Aug 29, 2025 | 14.49 | 14.55 | 14.43 | 14.43 | 14.26 | 0.31% | 3,360 |
| Aug 28, 2025 | 14.27 | 14.41 | 14.27 | 14.38 | 14.22 | 0.80% | 2,269 |
| Aug 27, 2025 | 14.40 | 14.40 | 14.27 | 14.27 | 14.11 | 0.08% | 1,099 |
| Aug 26, 2025 | 14.38 | 14.49 | 14.26 | 14.26 | 14.10 | -2.21% | 3,113 |
| Aug 25, 2025 | 14.06 | 14.59 | 14.06 | 14.58 | 14.41 | 3.74% | 14,305 |
| Aug 22, 2025 | 14.00 | 14.05 | 13.72 | 14.05 | 13.90 | -1.05% | 9,622 |
| Aug 21, 2025 | 14.24 | 14.24 | 14.13 | 14.20 | 14.04 | -0.99% | 2,735 |
| Aug 20, 2025 | 14.49 | 14.57 | 14.28 | 14.34 | 14.18 | -1.08% | 5,073 |
| Aug 19, 2025 | 14.47 | 14.55 | 14.43 | 14.50 | 14.34 | 1.09% | 11,686 |
| Aug 18, 2025 | 14.31 | 14.37 | 14.18 | 14.34 | 14.18 | 0.55% | 6,265 |
| Aug 15, 2025 | 14.42 | 14.46 | 14.27 | 14.27 | 14.11 | -1.93% | 3,759 |
| Aug 14, 2025 | 14.64 | 14.87 | 14.50 | 14.55 | 14.38 | -0.39% | 7,313 |
| Aug 13, 2025 | 15.06 | 15.12 | 14.55 | 14.60 | 14.44 | -4.89% | 20,257 |
| Aug 12, 2025 | 15.63 | 15.69 | 15.35 | 15.35 | 15.18 | -2.84% | 12,325 |
| Aug 11, 2025 | 15.78 | 15.89 | 15.62 | 15.80 | 15.63 | 0.45% | 12,961 |
| Aug 8, 2025 | 15.71 | 15.87 | 15.71 | 15.73 | 15.56 | -1.33% | 3,946 |
| Aug 7, 2025 | 15.85 | 16.16 | 15.85 | 15.94 | 15.76 | 0.34% | 15,938 |
| Aug 6, 2025 | 15.68 | 16.12 | 15.68 | 15.89 | 15.71 | 2.46% | 33,421 |
| Aug 5, 2025 | 15.52 | 15.60 | 15.34 | 15.51 | 15.34 | 2.87% | 14,502 |
| Aug 4, 2025 | 15.59 | 15.60 | 15.07 | 15.08 | 14.91 | -3.98% | 4,268 |
| Aug 1, 2025 | 15.87 | 16.07 | 15.68 | 15.70 | 15.53 | -1.05% | 3,163 |
| Jul 31, 2025 | 15.36 | 15.93 | 15.36 | 15.87 | 15.69 | 1.59% | 4,566 |
| Jul 30, 2025 | 15.30 | 15.74 | 15.25 | 15.62 | 15.45 | -0.38% | 12,103 |
| Jul 29, 2025 | 15.72 | 15.72 | 15.62 | 15.68 | 15.50 | 0.53% | 3,550 |
| Jul 28, 2025 | 15.35 | 15.63 | 15.31 | 15.60 | 15.42 | 2.52% | 13,410 |
| Jul 25, 2025 | 15.42 | 15.47 | 15.16 | 15.22 | 15.04 | 0.03% | 6,184 |