ProShares UltraShort Nasdaq Biotechnology (BIS)
NASDAQ: BIS · Real-Time Price · USD
11.60
-0.13 (-1.15%)
Oct 24, 2025, 4:00 PM EDT - Market closed
BIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 11.59 | 11.61 | 11.58 | 11.60 | 11.60 | -1.14% | 3,625 |
| Oct 23, 2025 | 11.78 | 11.78 | 11.73 | 11.73 | 11.73 | -0.01% | 1,364 |
| Oct 22, 2025 | 11.64 | 11.80 | 11.64 | 11.73 | 11.73 | 2.53% | 4,769 |
| Oct 21, 2025 | 11.29 | 11.47 | 11.29 | 11.44 | 11.44 | 1.35% | 3,398 |
| Oct 20, 2025 | 11.42 | 11.44 | 11.27 | 11.29 | 11.29 | -2.62% | 5,771 |
| Oct 17, 2025 | 11.80 | 11.85 | 11.56 | 11.59 | 11.59 | -1.21% | 3,351 |
| Oct 16, 2025 | 11.50 | 11.83 | 11.37 | 11.73 | 11.73 | 0.72% | 5,351 |
| Oct 15, 2025 | 11.84 | 11.84 | 11.57 | 11.65 | 11.65 | -3.08% | 3,701 |
| Oct 14, 2025 | 12.27 | 12.27 | 11.91 | 12.02 | 12.02 | -0.43% | 5,947 |
| Oct 13, 2025 | 12.18 | 12.26 | 11.95 | 12.07 | 12.07 | -0.85% | 11,078 |
| Oct 10, 2025 | 11.86 | 12.20 | 11.86 | 12.18 | 12.18 | 2.92% | 5,442 |
| Oct 9, 2025 | 11.85 | 11.85 | 11.74 | 11.83 | 11.83 | -0.34% | 10,738 |
| Oct 8, 2025 | 12.01 | 12.02 | 11.71 | 11.87 | 11.87 | -1.70% | 15,508 |
| Oct 7, 2025 | 12.18 | 12.25 | 12.08 | 12.08 | 12.08 | -0.63% | 16,140 |
| Oct 6, 2025 | 11.95 | 12.17 | 11.95 | 12.15 | 12.15 | 0.56% | 13,435 |
| 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 |