ProShares UltraShort Nasdaq Biotechnology (BIS)
NASDAQ: BIS · Real-Time Price · USD
9.04
-0.21 (-2.27%)
Dec 24, 2025, 1:00 PM EST - Market closed
BIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 10.17 | 10.17 | 9.86 | 9.94 | 9.83 | -1.29% | 7,291 |
| Nov 17, 2025 | 10.26 | 10.27 | 9.85 | 10.07 | 9.96 | -1.78% | 20,790 |
| Nov 14, 2025 | 10.57 | 10.57 | 10.01 | 10.25 | 10.14 | -1.23% | 11,548 |
| Nov 13, 2025 | 10.12 | 10.38 | 10.06 | 10.38 | 10.26 | 1.83% | 9,457 |
| Nov 12, 2025 | 10.20 | 10.25 | 10.07 | 10.19 | 10.08 | -0.52% | 5,428 |
| Nov 11, 2025 | 10.75 | 10.76 | 10.21 | 10.25 | 10.13 | -5.57% | 4,205 |
| Nov 10, 2025 | 10.84 | 11.02 | 10.82 | 10.85 | 10.73 | -2.71% | 22,639 |
| Nov 7, 2025 | 11.05 | 11.49 | 11.04 | 11.15 | 11.03 | 1.06% | 90,842 |
| Nov 6, 2025 | 11.07 | 11.10 | 10.95 | 11.04 | 10.91 | -0.14% | 18,014 |
| Nov 5, 2025 | 11.35 | 11.35 | 10.95 | 11.05 | 10.93 | -2.66% | 23,665 |
| Nov 4, 2025 | 11.43 | 11.43 | 11.16 | 11.35 | 11.23 | 1.94% | 22,376 |
| Nov 3, 2025 | 10.93 | 11.47 | 10.93 | 11.14 | 11.01 | 2.69% | 16,248 |
| Oct 31, 2025 | 11.20 | 11.20 | 10.82 | 10.84 | 10.72 | -2.40% | 10,277 |
| Oct 30, 2025 | 11.41 | 11.41 | 10.95 | 11.11 | 10.99 | -1.42% | 10,478 |
| Oct 29, 2025 | 11.27 | 11.27 | 11.26 | 11.27 | 11.15 | 0.80% | 1,129 |
| Oct 28, 2025 | 11.19 | 11.32 | 11.13 | 11.18 | 11.06 | -0.60% | 3,702 |
| Oct 27, 2025 | 11.44 | 11.44 | 11.22 | 11.25 | 11.13 | -2.98% | 5,817 |
| Oct 24, 2025 | 11.59 | 11.61 | 11.58 | 11.60 | 11.47 | -1.14% | 3,625 |
| Oct 23, 2025 | 11.78 | 11.78 | 11.73 | 11.73 | 11.60 | -0.01% | 1,364 |
| Oct 22, 2025 | 11.64 | 11.80 | 11.64 | 11.73 | 11.60 | 2.53% | 4,769 |
| Oct 21, 2025 | 11.29 | 11.47 | 11.29 | 11.44 | 11.31 | 1.35% | 3,398 |
| Oct 20, 2025 | 11.42 | 11.44 | 11.27 | 11.29 | 11.16 | -2.62% | 5,771 |
| Oct 17, 2025 | 11.80 | 11.85 | 11.56 | 11.59 | 11.46 | -1.21% | 3,351 |
| Oct 16, 2025 | 11.50 | 11.83 | 11.37 | 11.73 | 11.60 | 0.72% | 5,351 |
| Oct 15, 2025 | 11.84 | 11.84 | 11.57 | 11.65 | 11.52 | -3.08% | 3,701 |