ProShares UltraShort Nasdaq Biotechnology (BIS)
NASDAQ: BIS · Real-Time Price · USD
10.66
+0.12 (1.14%)
At close: Nov 13, 2026, 4:00 PM EST
10.72
+0.06 (0.58%)
After-hours: Nov 13, 2026, 7:30 PM EST
BIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 10.58 | 10.82 | 10.58 | 10.66 | 10.66 | 1.09% | 2,252 |
| Nov 12, 2026 | 10.24 | 10.56 | 10.24 | 10.55 | 10.54 | 4.62% | 22,651 |
| Nov 11, 2026 | 10.18 | 10.27 | 10.04 | 10.08 | 10.08 | -0.79% | 6,566 |
| Nov 10, 2026 | 10.06 | 10.26 | 10.06 | 10.16 | 10.16 | 1.64% | 8,358 |
| Nov 9, 2026 | 10.39 | 10.58 | 9.92 | 10.00 | 10.00 | -5.36% | 31,610 |
| Nov 6, 2026 | 11.00 | 11.00 | 10.53 | 10.56 | 10.56 | -4.06% | 10,351 |
| Nov 5, 2026 | 10.02 | 11.04 | 10.02 | 11.01 | 11.01 | 9.37% | 25,785 |
| Nov 4, 2026 | 10.16 | 10.48 | 10.06 | 10.07 | 10.07 | -5.21% | 1,689 |
| Nov 3, 2026 | 10.50 | 10.73 | 10.26 | 10.62 | 10.62 | -1.40% | 5,361 |
| Nov 2, 2026 | 10.41 | 10.81 | 10.41 | 10.77 | 10.77 | 2.88% | 21,815 |
| Oct 30, 2026 | 10.41 | 10.55 | 10.06 | 10.47 | 10.47 | 0.04% | 13,070 |
| Oct 29, 2026 | 10.52 | 10.62 | 10.35 | 10.47 | 10.46 | -1.71% | 7,970 |
| Oct 28, 2026 | 11.07 | 11.26 | 10.65 | 10.65 | 10.65 | -2.82% | 6,586 |
| Oct 27, 2026 | 11.49 | 11.60 | 10.95 | 10.96 | 10.96 | -3.79% | 10,397 |
| Oct 26, 2026 | 11.42 | 11.51 | 11.27 | 11.39 | 11.39 | -0.64% | 8,283 |
| Oct 23, 2026 | 11.51 | 11.56 | 11.36 | 11.46 | 11.46 | 2.23% | 14,247 |
| Oct 22, 2026 | 11.14 | 11.41 | 10.91 | 11.21 | 11.21 | 1.61% | 12,454 |
| Oct 21, 2026 | 10.87 | 11.04 | 10.85 | 11.03 | 11.03 | -0.66% | 9,590 |
| Oct 20, 2026 | 11.63 | 11.75 | 11.08 | 11.11 | 11.11 | -6.34% | 11,838 |
| Oct 19, 2026 | 12.05 | 12.05 | 11.77 | 11.86 | 11.86 | -1.90% | 2,983 |
| Oct 16, 2026 | 11.30 | 12.10 | 11.30 | 12.09 | 12.09 | 5.47% | 8,614 |
| Oct 15, 2026 | 11.50 | 11.55 | 11.34 | 11.46 | 11.46 | -4.02% | 13,504 |
| Oct 14, 2026 | 12.11 | 12.11 | 11.90 | 11.94 | 11.94 | -3.08% | 7,143 |
| Oct 13, 2026 | 11.98 | 12.33 | 11.87 | 12.32 | 12.32 | 4.94% | 14,393 |
| Oct 12, 2026 | 11.61 | 11.79 | 11.58 | 11.74 | 11.74 | 1.86% | 22,523 |
| Oct 9, 2026 | 12.15 | 12.20 | 11.48 | 11.53 | 11.53 | -5.69% | 14,191 |
| Oct 8, 2026 | 12.20 | 12.63 | 12.20 | 12.22 | 12.22 | 2.31% | 11,184 |
| Oct 7, 2026 | 12.01 | 12.01 | 11.81 | 11.95 | 11.95 | -0.51% | 3,120 |
| Oct 6, 2026 | 11.39 | 12.05 | 11.39 | 12.01 | 12.01 | 4.63% | 3,399 |
| Oct 5, 2026 | 11.65 | 11.81 | 11.44 | 11.48 | 11.48 | -2.00% | 6,886 |
| Oct 2, 2026 | 11.66 | 11.81 | 11.66 | 11.71 | 11.71 | 0.64% | 4,507 |
| Oct 1, 2026 | 11.26 | 11.64 | 11.21 | 11.64 | 11.64 | 4.23% | 41,874 |
| Sep 30, 2026 | 11.18 | 11.22 | 11.00 | 11.16 | 11.16 | 0.44% | 9,797 |
| Sep 29, 2026 | 11.06 | 11.29 | 11.05 | 11.11 | 11.11 | -0.30% | 11,345 |
| Sep 28, 2026 | 11.14 | 11.16 | 11.06 | 11.15 | 11.15 | -0.95% | 10,656 |
| Sep 25, 2026 | 11.42 | 11.42 | 11.18 | 11.26 | 11.26 | -0.09% | 6,469 |
| Sep 24, 2026 | 11.43 | 11.57 | 11.26 | 11.27 | 11.27 | -2.01% | 5,778 |
| Sep 23, 2026 | 11.01 | 11.59 | 11.01 | 11.50 | 11.50 | 4.70% | 5,670 |
| Sep 22, 2026 | 11.31 | 11.40 | 11.06 | 11.12 | 10.98 | -3.56% | 8,966 |
| Sep 21, 2026 | 11.51 | 11.54 | 11.50 | 11.53 | 11.39 | -2.24% | 3,948 |
| Sep 18, 2026 | 11.64 | 11.80 | 11.64 | 11.80 | 11.65 | 2.61% | 1,972 |
| Sep 17, 2026 | 11.74 | 11.74 | 11.44 | 11.50 | 11.35 | -4.52% | 10,836 |
| Sep 16, 2026 | 11.92 | 12.11 | 11.83 | 12.04 | 11.89 | -0.48% | 5,614 |
| Sep 15, 2026 | 12.07 | 12.12 | 12.07 | 12.10 | 11.95 | 2.88% | 5,494 |
| Sep 14, 2026 | 11.91 | 11.91 | 11.68 | 11.76 | 11.61 | -1.70% | 5,846 |
| Sep 11, 2026 | 11.85 | 11.96 | 11.76 | 11.96 | 11.81 | -0.25% | 4,478 |
| Sep 10, 2026 | 11.90 | 12.01 | 11.74 | 11.99 | 11.84 | 2.99% | 8,169 |
| Sep 9, 2026 | 11.44 | 11.64 | 11.44 | 11.64 | 11.50 | 1.70% | 4,592 |
| Sep 8, 2026 | 11.28 | 11.60 | 11.28 | 11.45 | 11.31 | 4.39% | 7,378 |
| Sep 4, 2026 | 10.99 | 10.99 | 10.97 | 10.97 | 10.83 | 1.61% | 892 |