ProShares UltraShort Nasdaq Biotechnology (BIS)
NASDAQ: BIS · Real-Time Price · USD
17.19
+0.10 (0.59%)
Jun 11, 2025, 9:48 AM - Market open
BIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2025 | 17.10 | 17.11 | 16.91 | 17.09 | 17.09 | -1.84% | 25,333 |
| Jun 9, 2025 | 17.50 | 17.74 | 17.32 | 17.41 | 17.41 | -0.91% | 8,577 |
| Jun 6, 2025 | 17.56 | 17.72 | 17.50 | 17.57 | 17.57 | -3.28% | 29,802 |
| Jun 5, 2025 | 18.43 | 18.43 | 17.86 | 18.17 | 18.17 | 0.09% | 4,916 |
| Jun 4, 2025 | 18.07 | 18.15 | 17.65 | 18.15 | 18.15 | 0.17% | 7,252 |
| Jun 3, 2025 | 18.59 | 18.59 | 17.94 | 18.12 | 18.12 | -1.95% | 11,071 |
| Jun 2, 2025 | 18.69 | 18.85 | 18.35 | 18.48 | 18.48 | -3.04% | 16,133 |
| May 30, 2025 | 19.34 | 19.37 | 18.95 | 19.06 | 19.06 | 4.32% | 11,787 |
| May 29, 2025 | 19.05 | 19.05 | 18.26 | 18.27 | 18.27 | -3.94% | 4,996 |
| May 28, 2025 | 18.80 | 19.03 | 18.67 | 19.02 | 19.02 | 1.60% | 9,693 |
| May 27, 2025 | 18.46 | 18.73 | 18.46 | 18.72 | 18.72 | -1.63% | 7,794 |
| May 23, 2025 | 19.37 | 19.37 | 19.00 | 19.03 | 19.03 | -0.22% | 7,651 |
| May 22, 2025 | 19.04 | 19.28 | 18.99 | 19.07 | 19.07 | 0.75% | 11,703 |
| May 21, 2025 | 18.24 | 19.03 | 18.24 | 18.93 | 18.93 | 3.84% | 9,640 |
| May 20, 2025 | 18.58 | 18.81 | 18.20 | 18.23 | 18.23 | -3.08% | 21,698 |
| May 19, 2025 | 19.28 | 19.45 | 18.81 | 18.81 | 18.81 | -2.39% | 3,619 |
| May 16, 2025 | 19.88 | 20.02 | 19.22 | 19.27 | 19.27 | -3.21% | 7,439 |
| May 15, 2025 | 20.72 | 20.81 | 19.90 | 19.91 | 19.91 | -4.23% | 23,107 |
| May 14, 2025 | 20.08 | 20.79 | 19.84 | 20.79 | 20.79 | 4.00% | 8,914 |
| May 13, 2025 | 19.79 | 20.17 | 19.79 | 19.99 | 19.99 | 3.84% | 12,543 |
| May 12, 2025 | 20.93 | 20.93 | 19.09 | 19.25 | 19.25 | -8.42% | 29,090 |
| May 9, 2025 | 19.96 | 21.03 | 19.96 | 21.02 | 21.02 | 3.65% | 4,047 |
| May 8, 2025 | 20.58 | 21.14 | 19.99 | 20.28 | 20.28 | 0.80% | 8,821 |
| May 7, 2025 | 20.19 | 20.37 | 20.00 | 20.12 | 20.12 | -0.54% | 12,986 |
| May 6, 2025 | 18.77 | 20.32 | 18.77 | 20.23 | 20.23 | 11.64% | 10,163 |
| May 5, 2025 | 18.10 | 18.21 | 18.00 | 18.12 | 18.12 | 1.74% | 15,670 |
| May 2, 2025 | 17.83 | 17.84 | 17.73 | 17.81 | 17.81 | -2.68% | 4,094 |
| May 1, 2025 | 18.67 | 18.67 | 18.24 | 18.30 | 18.30 | 2.06% | 7,247 |
| Apr 30, 2025 | 18.89 | 18.89 | 17.83 | 17.93 | 17.93 | -2.98% | 12,932 |
| Apr 29, 2025 | 18.87 | 18.87 | 18.27 | 18.48 | 18.48 | -0.48% | 2,799 |
| Apr 28, 2025 | 18.72 | 18.80 | 18.37 | 18.57 | 18.57 | -2.57% | 7,953 |
| Apr 25, 2025 | 18.90 | 19.27 | 18.79 | 19.06 | 19.06 | 2.92% | 4,460 |
| Apr 24, 2025 | 19.36 | 19.36 | 18.52 | 18.52 | 18.52 | -3.59% | 3,504 |
| Apr 23, 2025 | 19.00 | 19.34 | 19.00 | 19.21 | 19.21 | -3.08% | 2,773 |
| Apr 22, 2025 | 20.43 | 20.43 | 19.82 | 19.82 | 19.82 | -5.21% | 13,936 |
| Apr 21, 2025 | 21.02 | 21.24 | 20.47 | 20.91 | 20.91 | 1.26% | 4,362 |
| Apr 17, 2025 | 21.05 | 21.05 | 20.55 | 20.65 | 20.65 | -1.53% | 2,528 |
| Apr 16, 2025 | 20.84 | 21.41 | 20.57 | 20.97 | 20.97 | 3.76% | 5,510 |
| Apr 15, 2025 | 20.09 | 20.47 | 19.94 | 20.21 | 20.21 | 0.55% | 8,369 |
| Apr 14, 2025 | 20.55 | 20.94 | 19.88 | 20.10 | 20.10 | -5.99% | 18,382 |
| Apr 11, 2025 | 22.73 | 22.89 | 21.33 | 21.38 | 21.38 | -6.56% | 26,582 |
| Apr 10, 2025 | 22.34 | 24.19 | 21.81 | 22.88 | 22.88 | 7.59% | 13,193 |
| Apr 9, 2025 | 25.29 | 25.87 | 21.23 | 21.27 | 21.27 | -10.83% | 23,047 |
| Apr 8, 2025 | 21.16 | 24.22 | 21.16 | 23.85 | 23.85 | 6.66% | 13,361 |
| Apr 7, 2025 | 23.00 | 23.89 | 21.03 | 22.36 | 22.36 | 2.52% | 33,175 |
| Apr 4, 2025 | 20.52 | 21.81 | 20.35 | 21.81 | 21.81 | 10.99% | 30,497 |
| Apr 3, 2025 | 19.48 | 19.66 | 19.45 | 19.65 | 19.65 | 3.69% | 4,863 |
| Apr 2, 2025 | 19.25 | 19.25 | 18.92 | 18.95 | 18.95 | -3.71% | 13,773 |
| Apr 1, 2025 | 18.66 | 19.68 | 18.66 | 19.68 | 19.68 | 5.58% | 10,903 |
| Mar 31, 2025 | 19.23 | 19.35 | 18.57 | 18.64 | 18.64 | 4.02% | 16,906 |