ProShares UltraShort Nasdaq Biotechnology (BIS)
NASDAQ: BIS · Real-Time Price · USD
19.25
-1.77 (-8.42%)
At close: May 12, 2025, 4:00 PM
19.21
-0.04 (-0.21%)
After-hours: May 12, 2025, 5:38 PM EDT
BIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 20.93 | 20.93 | 19.09 | 19.25 | 19.25 | -8.42% | 28,990 |
| May 9, 2025 | 19.96 | 21.03 | 19.96 | 21.02 | 21.02 | 3.65% | 4,047 |
| May 8, 2025 | 20.58 | 21.14 | 19.99 | 20.28 | 20.28 | 0.80% | 8,821 |
| May 7, 2025 | 20.19 | 20.37 | 20.00 | 20.12 | 20.12 | -0.54% | 12,986 |
| May 6, 2025 | 18.77 | 20.32 | 18.77 | 20.23 | 20.23 | 11.64% | 10,163 |
| May 5, 2025 | 18.10 | 18.21 | 18.00 | 18.12 | 18.12 | 1.74% | 15,670 |
| May 2, 2025 | 17.83 | 17.84 | 17.73 | 17.81 | 17.81 | -2.68% | 4,094 |
| May 1, 2025 | 18.67 | 18.67 | 18.24 | 18.30 | 18.30 | 2.06% | 7,247 |
| Apr 30, 2025 | 18.89 | 18.89 | 17.83 | 17.93 | 17.93 | -2.98% | 12,932 |
| Apr 29, 2025 | 18.87 | 18.87 | 18.27 | 18.48 | 18.48 | -0.48% | 2,799 |
| Apr 28, 2025 | 18.72 | 18.80 | 18.37 | 18.57 | 18.57 | -2.57% | 7,953 |
| Apr 25, 2025 | 18.90 | 19.27 | 18.79 | 19.06 | 19.06 | 2.92% | 4,460 |
| Apr 24, 2025 | 19.36 | 19.36 | 18.52 | 18.52 | 18.52 | -3.59% | 3,504 |
| Apr 23, 2025 | 19.00 | 19.34 | 19.00 | 19.21 | 19.21 | -3.08% | 2,773 |
| Apr 22, 2025 | 20.43 | 20.43 | 19.82 | 19.82 | 19.82 | -5.21% | 13,936 |
| Apr 21, 2025 | 21.02 | 21.24 | 20.47 | 20.91 | 20.91 | 1.26% | 4,362 |
| Apr 17, 2025 | 21.05 | 21.05 | 20.55 | 20.65 | 20.65 | -1.53% | 2,528 |
| Apr 16, 2025 | 20.84 | 21.41 | 20.57 | 20.97 | 20.97 | 3.76% | 5,510 |
| Apr 15, 2025 | 20.09 | 20.47 | 19.94 | 20.21 | 20.21 | 0.55% | 8,369 |
| Apr 14, 2025 | 20.55 | 20.94 | 19.88 | 20.10 | 20.10 | -5.99% | 18,382 |
| Apr 11, 2025 | 22.73 | 22.89 | 21.33 | 21.38 | 21.38 | -6.56% | 26,582 |
| Apr 10, 2025 | 22.34 | 24.19 | 21.81 | 22.88 | 22.88 | 7.59% | 13,193 |
| Apr 9, 2025 | 25.29 | 25.87 | 21.23 | 21.27 | 21.27 | -10.83% | 23,047 |
| Apr 8, 2025 | 21.16 | 24.22 | 21.16 | 23.85 | 23.85 | 6.66% | 13,361 |
| Apr 7, 2025 | 23.00 | 23.89 | 21.03 | 22.36 | 22.36 | 2.52% | 33,175 |
| Apr 4, 2025 | 20.52 | 21.81 | 20.35 | 21.81 | 21.81 | 10.99% | 30,497 |
| Apr 3, 2025 | 19.48 | 19.66 | 19.45 | 19.65 | 19.65 | 3.69% | 4,863 |
| Apr 2, 2025 | 19.25 | 19.25 | 18.92 | 18.95 | 18.95 | -3.71% | 13,773 |
| Apr 1, 2025 | 18.66 | 19.68 | 18.66 | 19.68 | 19.68 | 5.58% | 10,903 |
| Mar 31, 2025 | 19.23 | 19.35 | 18.57 | 18.64 | 18.64 | 4.02% | 16,906 |
| Mar 28, 2025 | 17.77 | 18.03 | 17.77 | 17.92 | 17.92 | 1.77% | 8,618 |
| Mar 27, 2025 | 17.62 | 17.65 | 17.49 | 17.61 | 17.61 | -0.69% | 4,081 |
| Mar 26, 2025 | 17.38 | 17.79 | 17.38 | 17.73 | 17.73 | 2.07% | 5,376 |
| Mar 25, 2025 | 16.84 | 17.56 | 16.79 | 17.37 | 17.24 | 3.83% | 15,018 |
| Mar 24, 2025 | 16.85 | 16.90 | 16.72 | 16.73 | 16.61 | -2.68% | 7,942 |
| Mar 21, 2025 | 17.45 | 17.45 | 17.18 | 17.19 | 17.06 | -0.46% | 8,499 |
| Mar 20, 2025 | 17.26 | 17.36 | 17.24 | 17.27 | 17.14 | 1.68% | 6,974 |
| Mar 19, 2025 | 17.06 | 17.06 | 16.98 | 16.99 | 16.86 | -1.19% | 6,818 |
| Mar 18, 2025 | 16.96 | 17.19 | 16.96 | 17.19 | 17.06 | 3.06% | 3,477 |
| Mar 17, 2025 | 17.10 | 17.11 | 16.56 | 16.68 | 16.56 | -2.85% | 2,762 |
| Mar 14, 2025 | 17.02 | 17.22 | 17.02 | 17.17 | 17.04 | -0.87% | 3,325 |
| Mar 13, 2025 | 17.05 | 17.48 | 17.03 | 17.32 | 17.19 | 1.17% | 10,840 |
| Mar 12, 2025 | 17.26 | 17.26 | 16.93 | 17.12 | 16.99 | -0.70% | 15,782 |
| Mar 11, 2025 | 16.99 | 17.54 | 16.99 | 17.24 | 17.11 | 2.19% | 12,854 |
| Mar 10, 2025 | 16.77 | 16.96 | 16.56 | 16.87 | 16.75 | 1.02% | 22,749 |
| Mar 7, 2025 | 16.56 | 16.70 | 16.36 | 16.70 | 16.58 | -0.48% | 10,792 |
| Mar 6, 2025 | 16.74 | 16.97 | 16.53 | 16.78 | 16.66 | 1.51% | 13,835 |
| Mar 5, 2025 | 16.85 | 17.12 | 16.48 | 16.53 | 16.41 | -3.73% | 17,820 |
| Mar 4, 2025 | 17.22 | 17.48 | 16.90 | 17.17 | 17.04 | -0.69% | 18,495 |
| Mar 3, 2025 | 16.41 | 17.34 | 16.39 | 17.29 | 17.16 | 4.03% | 19,298 |