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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	55	55.87	55.87	55.87	55	3,744
August 14, 2025	54.3	54.8	54.8	54.94	53.76	9,100
August 13, 2025	52.71	54.59	54.59	54.7	52.71	21,188
August 12, 2025	50.87	52.03	52.03	52.03	50.87	9,100
August 11, 2025	50.52	50.58	50.58	51.15	50.29	7,700
August 08, 2025	50.81	50.8	50.8	50.81	50.25	4,100
August 07, 2025	50.07	50.08	50.08	50.09	49.24	12,115
August 06, 2025	50.14	50.23	50.23	50.23	49.68	5,011
August 05, 2025	52.65	51.52	51.52	52.65	51.33	8,400
August 04, 2025	51.33	53.06	53.06	53.06	51.02	5,400
August 01, 2025	49.84	51.01	51.01	51.01	49.79	8,001
July 31, 2025	51.71	50.48	50.48	52.31	50.37	9,839
July 30, 2025	52.3	51.32	51.32	52.42	50.92	2,307
July 29, 2025	51.34	51.22	51.22	51.36	51.04	3,115
July 28, 2025	52.59	51.33	51.33	52.59	51.33	3,825
July 25, 2025	53.25	52.55	52.55	53.25	52.09	11,900
July 24, 2025	53.03	52.62	52.62	53.25	52.46	4,332
July 23, 2025	51.75	53.03	53.03	53.15	51.6	11,900
July 22, 2025	49.5	51.15	51.15	51.15	49.5	6,111
July 21, 2025	49.39	48.9	48.9	49.92	48.83	8,604
July 18, 2025	50.66	49.12	49.12	50.66	49.1	5,100
July 17, 2025	49.84	50.64	50.64	50.95	49.84	7,429
July 16, 2025	50.06	50.42	50.42	50.42	50.06	2,206
July 15, 2025	50.42	48.6	48.6	50.42	48.5	6,421
July 14, 2025	50.25	50.73	50.73	50.89	50.25	6,500
July 11, 2025	50.9	49.72	49.72	50.9	49.42	6,909
July 10, 2025	50.95	51.33	51.33	51.51	49.98	14,600
July 09, 2025	49.68	50.23	50.23	50.29	48.98	14,903
July 08, 2025	47.3	47.72	47.72	48.54	47.3	4,361
July 07, 2025	47.93	46.92	46.92	47.93	46.38	3,200
July 03, 2025	48	48.34	48.34	48.4	47.95	4,900
July 02, 2025	46.29	47.91	47.91	48.17	46.29	8,626
July 01, 2025	45.6	46.38	46.48	47.59	45.6	10,094
June 30, 2025	46.33	45.81	45.81	46.33	45.46	7,600
June 27, 2025	46.09	45.79	45.79	46.39	45.42	4,005
June 26, 2025	45.71	46.03	46.03	46.32	45.63	6,000
June 25, 2025	45.77	45.94	45.94	46.03	45.42	5,310
June 24, 2025	45.38	46.71	46.54	46.96	45.38	3,728
June 23, 2025	45.57	45.06	44.9	45.6	44.2	9,426
June 20, 2025	46.23	45.42	45.25	46.23	44.83	9,800
June 18, 2025	44.97	45.74	45.57	46.38	44.97	3,825
June 17, 2025	46.28	45.35	45.18	46.59	45.26	27,000
June 16, 2025	47.42	47.08	47.08	47.42	46.94	4,192
June 13, 2025	47.41	47.37	47.37	47.79	46.76	2,149
June 12, 2025	47.39	47.99	47.99	48.32	47.09	2,407
June 11, 2025	47.75	47.17	47.17	48.44	47.17	5,711
June 10, 2025	46.88	47.88	47.88	48.5	46.88	5,048
June 09, 2025	46.79	47.13	47.13	47.34	46.23	4,900
June 06, 2025	46.07	46.75	46.75	46.8	45.75	14,532
June 05, 2025	44.75	45.21	45.21	46	44.59	12,700
June 04, 2025	46.1	45.25	45.25	46.25	45.25	6,310
June 03, 2025	44.03	45.32	45.32	45.8	44.03	11,408
June 02, 2025	42.95	44.43	44.43	44.45	42.95	15,600
May 30, 2025	42.38	43.02	43.02	43.21	42.09	8,300
May 29, 2025	44.1	44.95	44.95	44.99	44.02	16,300
May 28, 2025	43.88	43.11	43.11	43.88	43.11	9,917
May 27, 2025	43.74	44.05	44.05	44.45	43.71	5,900
May 23, 2025	42.68	43.24	43.24	43.24	42.5	6,554
May 22, 2025	43.36	43.1	43.1	43.49	42.57	6,200
May 21, 2025	44.74	43.38	43.38	44.75	43.15	7,000

ProShares Ultra Nasdaq Biotechnology (BIB) NASDAQ