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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	58.99	59.25	59.25	59.33	58.54	18,638
September 04, 2025	57.71	57.14	57.14	57.71	56.2	4,100
September 03, 2025	57.65	57.45	57.45	58.42	57	4,727
September 02, 2025	55.72	57.32	57.32	57.65	55.72	8,349
August 29, 2025	55.05	55.26	55.26	55.32	54.85	6,400
August 28, 2025	56.26	55.41	55.41	56.26	55.33	1,913
August 27, 2025	56	55.82	55.82	56	55.47	7,040
August 26, 2025	55.1	55.87	55.87	55.87	55.1	7,712
August 25, 2025	55.97	54.56	54.56	56.65	54.54	6,853
August 22, 2025	56.98	56.75	56.75	58.11	56.74	8,200
August 21, 2025	55.39	56.16	56.16	56.49	55.39	3,610
August 20, 2025	55.43	55.58	55.58	55.63	54.83	4,400
August 19, 2025	55.71	54.91	54.91	55.71	54.89	7,088
August 18, 2025	56.05	55.6	55.6	56.48	55.6	10,300
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

ProShares Ultra Nasdaq Biotechnology (BIB) NASDAQ