ProShares UltraShort Nasdaq Biotechnology (BIS)
NASDAQ: BIS · Real-Time Price · USD
17.37
+0.59 (3.53%)
Jun 5, 2026, 4:00 PM EDT - Market closed
BIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 16.92 | 17.39 | 16.92 | 17.37 | 17.37 | 3.53% | 5,749 |
| Jun 4, 2026 | 17.02 | 17.02 | 16.70 | 16.78 | 16.78 | -4.83% | 10,344 |
| Jun 3, 2026 | 18.50 | 18.50 | 17.63 | 17.63 | 17.63 | -3.65% | 9,181 |
| Jun 2, 2026 | 17.54 | 18.31 | 17.46 | 18.30 | 18.30 | 6.03% | 17,307 |
| Jun 1, 2026 | 16.68 | 17.41 | 16.68 | 17.26 | 17.26 | 3.75% | 7,232 |
| May 29, 2026 | 16.69 | 16.69 | 16.62 | 16.63 | 16.63 | 0.25% | 1,511 |
| May 28, 2026 | 16.89 | 16.89 | 16.52 | 16.59 | 16.59 | -2.10% | 2,625 |
| May 27, 2026 | 17.04 | 17.04 | 16.78 | 16.95 | 16.95 | -0.61% | 2,638 |
| May 26, 2026 | 16.84 | 17.20 | 16.84 | 17.05 | 17.05 | -0.70% | 2,386 |
| May 22, 2026 | 16.84 | 17.22 | 16.82 | 17.17 | 17.17 | 0.53% | 1,683 |
| May 21, 2026 | 17.66 | 17.66 | 17.04 | 17.08 | 17.08 | -1.56% | 10,338 |
| May 20, 2026 | 18.08 | 18.08 | 17.34 | 17.35 | 17.35 | -4.67% | 16,582 |
| May 19, 2026 | 18.74 | 18.74 | 18.10 | 18.20 | 18.20 | -0.33% | 5,045 |
| May 18, 2026 | 18.01 | 18.36 | 18.00 | 18.26 | 18.26 | 3.63% | 8,487 |
| May 15, 2026 | 17.03 | 17.65 | 17.03 | 17.62 | 17.62 | 5.76% | 16,654 |
| May 14, 2026 | 16.56 | 16.84 | 16.46 | 16.66 | 16.66 | 1.19% | 6,805 |
| May 13, 2026 | 16.62 | 16.78 | 16.42 | 16.46 | 16.46 | -1.18% | 5,147 |
| May 12, 2026 | 16.94 | 16.94 | 16.62 | 16.66 | 16.66 | -2.15% | 10,869 |
| May 11, 2026 | 17.08 | 17.09 | 16.52 | 17.03 | 17.03 | -0.17% | 2,814 |
| May 8, 2026 | 17.10 | 17.18 | 16.98 | 17.06 | 17.06 | -0.65% | 5,256 |
| May 7, 2026 | 16.60 | 17.40 | 16.60 | 17.17 | 17.17 | 4.55% | 12,551 |
| May 6, 2026 | 17.00 | 17.00 | 16.40 | 16.42 | 16.42 | -4.20% | 10,630 |
| May 5, 2026 | 17.10 | 17.38 | 17.10 | 17.14 | 17.14 | -0.50% | 6,796 |
| May 4, 2026 | 17.82 | 17.82 | 17.23 | 17.23 | 17.23 | -3.33% | 5,668 |
| May 1, 2026 | 17.48 | 18.10 | 17.48 | 17.82 | 17.82 | 2.12% | 7,890 |
| Apr 30, 2026 | 17.60 | 17.60 | 17.42 | 17.45 | 17.45 | -4.02% | 8,118 |
| Apr 29, 2026 | 17.88 | 18.26 | 17.88 | 18.18 | 18.18 | 3.06% | 17,154 |
| Apr 28, 2026 | 17.46 | 17.70 | 17.46 | 17.64 | 17.64 | 1.15% | 26,098 |
| Apr 27, 2026 | 17.26 | 17.44 | 16.98 | 17.44 | 17.44 | 1.06% | 19,039 |
| Apr 24, 2026 | 16.70 | 17.38 | 16.70 | 17.26 | 17.26 | 2.28% | 19,606 |
| Apr 23, 2026 | 16.56 | 16.95 | 16.56 | 16.87 | 16.87 | 2.83% | 22,642 |
| Apr 22, 2026 | 16.36 | 16.56 | 16.28 | 16.41 | 16.41 | -0.11% | 8,849 |
| Apr 21, 2026 | 16.20 | 16.57 | 16.20 | 16.43 | 16.43 | 1.85% | 7,237 |
| Apr 20, 2026 | 15.94 | 16.16 | 15.92 | 16.13 | 16.13 | 1.09% | 2,854 |
| Apr 17, 2026 | 16.30 | 16.30 | 15.90 | 15.95 | 15.95 | -3.17% | 7,813 |
| Apr 16, 2026 | 16.40 | 16.58 | 16.40 | 16.48 | 16.48 | 1.42% | 6,051 |
| Apr 15, 2026 | 16.36 | 16.57 | 16.22 | 16.25 | 16.25 | -0.36% | 3,544 |
| Apr 14, 2026 | 16.86 | 16.86 | 16.25 | 16.30 | 16.30 | -3.98% | 6,708 |
| Apr 13, 2026 | 17.36 | 17.36 | 16.84 | 16.98 | 16.98 | -3.35% | 2,922 |
| Apr 10, 2026 | 16.84 | 17.64 | 16.84 | 17.57 | 17.57 | 3.59% | 11,091 |
| Apr 9, 2026 | 17.26 | 17.30 | 16.94 | 16.96 | 16.96 | -1.17% | 15,035 |
| Apr 8, 2026 | 16.90 | 17.32 | 16.90 | 17.16 | 17.16 | -3.69% | 8,240 |
| Apr 7, 2026 | 18.34 | 18.34 | 17.78 | 17.82 | 17.82 | 0.58% | 4,843 |
| Apr 6, 2026 | 17.48 | 17.76 | 17.48 | 17.71 | 17.71 | 0.94% | 3,409 |
| Apr 2, 2026 | 17.86 | 17.86 | 17.34 | 17.55 | 17.55 | 1.00% | 4,011 |
| Apr 1, 2026 | 17.34 | 17.46 | 17.12 | 17.38 | 17.37 | -1.62% | 24,522 |
| Mar 31, 2026 | 18.84 | 18.84 | 17.56 | 17.66 | 17.66 | -8.92% | 16,975 |
| Mar 30, 2026 | 19.40 | 19.54 | 19.06 | 19.39 | 19.39 | -1.14% | 19,976 |
| Mar 27, 2026 | 18.71 | 19.64 | 18.70 | 19.61 | 19.61 | 5.93% | 12,275 |
| Mar 26, 2026 | 18.32 | 18.56 | 18.16 | 18.52 | 18.52 | 0.39% | 5,159 |