ProShares Ultra Nasdaq Biotechnology - BIB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	86.84	86.41	86.41	87.08	85.73	7,400
February 19, 2026	87.49	87.38	87.38	87.49	83.98	9,740
February 18, 2026	86.68	87.05	87.05	87.5	86.68	1,700
February 17, 2026	86.33	86.2	86.2	86.55	84.83	6,847
February 13, 2026	84.6	84.72	84.72	87.08	84.54	5,106
February 12, 2026	85.04	83.09	83.09	85.04	82.56	7,505
February 11, 2026	83.79	84.87	84.87	85.07	81.74	6,300
February 10, 2026	85.88	84.13	84.13	86.29	84.13	7,610
February 09, 2026	85.78	86.28	86.28	86.42	84.72	10,333
February 06, 2026	83.58	86.66	86.66	86.66	83.58	16,000
February 05, 2026	84.59	81.74	81.74	87.21	81.38	22,500
February 04, 2026	85.28	85.24	85.24	85.65	83.99	5,527
February 03, 2026	83.75	84.81	84.81	87.56	83.75	7,525
February 02, 2026	83.92	84.97	84.97	84.99	83.87	8,614
January 30, 2026	83.28	83.12	83.12	85.37	82.25	10,422
January 29, 2026	84.64	84.89	84.89	85.26	84.2	10,225
January 28, 2026	87.71	84.46	84.46	87.71	84.25	8,900
January 27, 2026	86.06	87.36	87.36	88.38	86.06	15,900
January 26, 2026	84.94	86.37	86.37	86.76	84.52	8,645
January 23, 2026	87.43	85.73	85.73	88.01	85.19	9,900
January 22, 2026	86.7	88.17	88.17	89.06	85.29	16,705
January 21, 2026	81.98	85.43	85.43	85.47	81.98	21,748
January 20, 2026	78.52	81.48	81.48	81.48	77.53	21,510
January 16, 2026	81.01	80.83	80.83	81.75	80.69	8,134
January 15, 2026	82.95	80.81	80.81	83.35	80.68	9,802
January 14, 2026	80.98	83.18	83.18	83.18	80.98	5,938
January 13, 2026	81.46	81.35	81.35	81.75	80.37	6,100
January 12, 2026	81.94	81.36	81.36	81.94	79.4	20,819
January 09, 2026	83.99	82.62	82.62	84.34	82.55	8,912
January 08, 2026	84.35	82.35	82.35	85.58	80.97	16,100
January 07, 2026	82.11	86.27	86.27	87.99	82.11	37,700
January 06, 2026	78.52	81.38	81.38	81.39	78.52	24,635
January 05, 2026	79.6	77.86	77.86	79.6	75.62	23,640
January 02, 2026	80	79.64	79.64	80.41	78.8	10,100
December 31, 2025	79.49	79.78	79.78	80.47	79.35	6,711
December 30, 2025	80.86	79.76	79.76	80.86	79.5	13,816
December 29, 2025	82.29	81.45	81.45	82.42	81.42	4,950
December 26, 2025	83.46	82.74	82.74	83.46	82.31	6,700
December 24, 2025	83.45	83.86	83.86	83.95	83.45	6,100
December 23, 2025	83.8	82.76	82.76	84.34	82.55	13,200
December 22, 2025	81.71	83.36	83.36	83.67	81.71	20,400
December 19, 2025	78.93	80.83	80.83	81.41	78.93	11,914
December 18, 2025	77.29	77.21	77.21	78.86	76.83	20,344
December 17, 2025	80.16	78.37	78.37	80.19	78.37	6,408
December 16, 2025	78.91	79.32	79.32	79.87	78.46	8,520
December 15, 2025	80.3	80.2	80.2	80.59	79.84	4,646
December 12, 2025	80.25	80.24	80.24	80.8	79.52	15,748
December 11, 2025	78.84	80.67	80.67	81.07	78.84	11,400
December 10, 2025	77.43	79.43	79.43	79.85	77.43	11,900
December 09, 2025	80.68	77.8	77.8	81.25	77.72	30,675
December 08, 2025	82.57	80.6	80.6	82.62	80.5	10,429
December 05, 2025	82.33	81.16	81.16	82.44	80.82	11,124
December 04, 2025	82.13	81.9	81.9	82.91	80.49	12,733
December 03, 2025	79.59	81.96	81.96	82.06	79.55	16,923
December 02, 2025	79.9	78.87	78.87	80.67	78.74	21,317
December 01, 2025	83.39	79.9	79.9	83.39	79.8	23,938
November 28, 2025	84.06	83.68	83.68	84.06	83	23,726
November 26, 2025	83.32	83.58	83.58	83.99	81.74	23,900
November 25, 2025	81.26	82.11	82.11	82.11	80.35	35,560
November 24, 2025	78.96	79.96	79.96	80.34	78.96	31,275

ProShares Ultra Nasdaq Biotechnology (BIB) NASDAQ