ProShares UltraShort Nasdaq Biotechnology (BIS)
NASDAQ: BIS · Real-Time Price · USD
13.56
0.00 (0.00%)
Jul 16, 2026, 9:41 AM EDT - Market open
BIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 13.80 | 13.80 | 13.55 | 13.56 | 13.56 | -1.32% | 3,970 |
| Jul 14, 2026 | 13.72 | 13.84 | 13.64 | 13.74 | 13.74 | 0.95% | 4,410 |
| Jul 13, 2026 | 13.67 | 13.73 | 13.61 | 13.61 | 13.61 | 3.00% | 8,484 |
| Jul 10, 2026 | 12.63 | 13.33 | 12.62 | 13.22 | 13.22 | 5.01% | 27,908 |
| Jul 9, 2026 | 12.66 | 12.67 | 12.59 | 12.59 | 12.59 | -0.67% | 13,646 |
| Jul 8, 2026 | 12.42 | 12.90 | 12.42 | 12.67 | 12.67 | 1.93% | 19,131 |
| Jul 7, 2026 | 12.69 | 12.69 | 12.37 | 12.43 | 12.43 | -3.25% | 10,878 |
| Jul 6, 2026 | 12.72 | 12.93 | 12.72 | 12.85 | 12.85 | 0.46% | 7,702 |
| Jul 2, 2026 | 13.37 | 13.37 | 12.78 | 12.79 | 12.79 | -6.05% | 8,361 |
| Jul 1, 2026 | 13.59 | 13.66 | 13.48 | 13.61 | 13.61 | 0.15% | 7,534 |
| Jun 30, 2026 | 13.47 | 13.59 | 13.47 | 13.59 | 13.59 | -0.13% | 3,652 |
| Jun 29, 2026 | 13.81 | 13.93 | 13.61 | 13.61 | 13.61 | -2.47% | 4,171 |
| Jun 26, 2026 | 13.97 | 14.25 | 13.81 | 13.96 | 13.95 | -4.52% | 8,047 |
| Jun 25, 2026 | 14.95 | 14.95 | 14.56 | 14.62 | 14.62 | -1.70% | 4,231 |
| Jun 24, 2026 | 15.09 | 15.09 | 14.75 | 14.87 | 14.87 | -2.92% | 16,532 |
| Jun 23, 2026 | 15.74 | 15.74 | 15.33 | 15.45 | 15.32 | -1.74% | 2,886 |
| Jun 22, 2026 | 16.14 | 16.24 | 15.73 | 15.73 | 15.59 | -3.68% | 3,787 |
| Jun 18, 2026 | 15.88 | 16.57 | 15.88 | 16.33 | 16.18 | -0.08% | 9,298 |
| Jun 17, 2026 | 16.59 | 16.60 | 15.99 | 16.34 | 16.20 | -2.17% | 6,773 |
| Jun 16, 2026 | 16.86 | 16.88 | 16.58 | 16.70 | 16.55 | 0.66% | 3,160 |
| Jun 15, 2026 | 16.67 | 16.67 | 16.59 | 16.59 | 16.45 | -1.21% | 733 |
| Jun 12, 2026 | 16.62 | 16.80 | 16.53 | 16.80 | 16.65 | -0.40% | 4,228 |
| Jun 11, 2026 | 17.44 | 17.44 | 16.83 | 16.86 | 16.71 | -5.42% | 3,201 |
| Jun 10, 2026 | 16.97 | 17.84 | 16.96 | 17.83 | 17.67 | 3.71% | 6,143 |
| Jun 9, 2026 | 17.20 | 17.73 | 17.05 | 17.19 | 17.04 | -3.04% | 11,124 |
| Jun 8, 2026 | 17.50 | 17.80 | 17.48 | 17.73 | 17.57 | 2.07% | 10,706 |
| Jun 5, 2026 | 16.92 | 17.39 | 16.92 | 17.37 | 17.22 | 3.53% | 5,749 |
| Jun 4, 2026 | 17.02 | 17.02 | 16.70 | 16.78 | 16.63 | -4.83% | 10,344 |
| Jun 3, 2026 | 18.50 | 18.50 | 17.63 | 17.63 | 17.47 | -3.65% | 9,181 |
| Jun 2, 2026 | 17.54 | 18.31 | 17.46 | 18.30 | 18.14 | 6.03% | 17,307 |
| Jun 1, 2026 | 16.68 | 17.41 | 16.68 | 17.26 | 17.10 | 3.75% | 7,232 |
| May 29, 2026 | 16.69 | 16.69 | 16.62 | 16.63 | 16.49 | 0.25% | 1,511 |
| May 28, 2026 | 16.89 | 16.89 | 16.52 | 16.59 | 16.44 | -2.10% | 2,625 |
| May 27, 2026 | 17.04 | 17.04 | 16.78 | 16.95 | 16.80 | -0.61% | 2,638 |
| May 26, 2026 | 16.84 | 17.20 | 16.84 | 17.05 | 16.90 | -0.70% | 2,386 |
| May 22, 2026 | 16.84 | 17.22 | 16.82 | 17.17 | 17.02 | 0.53% | 1,683 |
| May 21, 2026 | 17.66 | 17.66 | 17.04 | 17.08 | 16.93 | -1.56% | 10,338 |
| May 20, 2026 | 18.08 | 18.08 | 17.34 | 17.35 | 17.20 | -4.67% | 16,582 |
| May 19, 2026 | 18.74 | 18.74 | 18.10 | 18.20 | 18.04 | -0.33% | 5,045 |
| May 18, 2026 | 18.01 | 18.36 | 18.00 | 18.26 | 18.10 | 3.63% | 8,487 |
| May 15, 2026 | 17.03 | 17.65 | 17.03 | 17.62 | 17.46 | 5.76% | 16,654 |
| May 14, 2026 | 16.56 | 16.84 | 16.46 | 16.66 | 16.51 | 1.19% | 6,805 |
| May 13, 2026 | 16.62 | 16.78 | 16.42 | 16.46 | 16.32 | -1.18% | 5,147 |
| May 12, 2026 | 16.94 | 16.94 | 16.62 | 16.66 | 16.51 | -2.15% | 10,869 |
| May 11, 2026 | 17.08 | 17.09 | 16.52 | 17.03 | 16.88 | -0.17% | 2,814 |
| May 8, 2026 | 17.10 | 17.18 | 16.98 | 17.06 | 16.91 | -0.65% | 5,256 |
| May 7, 2026 | 16.60 | 17.40 | 16.60 | 17.17 | 17.02 | 4.55% | 12,551 |
| May 6, 2026 | 17.00 | 17.00 | 16.40 | 16.42 | 16.27 | -4.20% | 10,630 |
| May 5, 2026 | 17.10 | 17.38 | 17.10 | 17.14 | 16.99 | -0.50% | 6,796 |
| May 4, 2026 | 17.82 | 17.82 | 17.23 | 17.23 | 17.07 | -3.33% | 5,668 |