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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	75.24	77.61	77.61	78.75	75.24	20,200
November 20, 2025	78.19	74.97	74.97	79.37	74.97	33,107
November 19, 2025	78.27	76.39	76.39	78.27	75.83	11,656
November 18, 2025	77.25	77.91	77.91	78.24	76.12	21,425
November 17, 2025	75.97	76.73	76.73	78.38	75.97	35,800
November 14, 2025	73.95	75.48	75.48	77.09	73.12	17,600
November 13, 2025	76	74.47	74.47	76.89	74.47	18,100
November 12, 2025	75.95	76.07	76.07	76.88	75.5	38,300
November 11, 2025	71.86	75.4	75.4	75.64	71.56	30,300
November 10, 2025	71.34	71.45	71.45	71.7	70.26	29,900
November 07, 2025	70.4	69.53	69.53	70.4	67.5	58,000
November 06, 2025	70.39	70.25	70.25	70.75	70	9,383
November 05, 2025	69.45	70.19	70.19	70.77	69.44	4,212
November 04, 2025	68.02	68.29	68.29	69.43	68.02	4,100
November 03, 2025	71.36	69.65	69.65	71.36	67.51	9,224
October 31, 2025	70.17	71.52	71.52	71.52	70.05	5,925
October 30, 2025	70.27	69.84	69.84	70.71	69.77	10,000
October 29, 2025	69.75	68.85	68.85	70.14	68.17	14,800
October 28, 2025	68.95	69.4	69.4	69.48	68.43	8,753
October 27, 2025	68.71	69.08	69.08	69.19	67.87	12,360
October 24, 2025	66.99	66.98	66.98	67.42	66.89	10,900
October 23, 2025	65.75	66.21	66.21	66.21	65.75	4,016
October 22, 2025	67.35	66.11	66.11	67.35	65.69	12,833
October 21, 2025	69.23	68.02	68.02	69.23	67.62	8,338
October 20, 2025	68.44	68.81	68.81	69.23	67.31	19,552
October 17, 2025	65.83	67.02	67.02	67.37	65.48	12,700
October 16, 2025	67.57	66.21	66.21	69.01	65.57	25,600
October 15, 2025	65.26	66.68	66.68	66.99	65.01	14,520
October 14, 2025	62.98	64.66	64.66	65.34	62.72	16,922
October 13, 2025	63.38	64.38	64.38	65	63.01	12,400
October 10, 2025	65.39	63.83	63.83	65.39	63.56	17,865
October 09, 2025	66.12	65.64	65.64	66.2	65.59	8,983
October 08, 2025	64.16	65.57	65.57	66.44	64.16	22,600
October 07, 2025	63.99	64.43	64.43	64.47	63.47	23,334
October 06, 2025	65.5	63.99	63.99	65.5	63.9	68,000
October 03, 2025	63.95	64.33	64.33	64.71	63.59	11,500
October 02, 2025	63.03	63.39	63.39	63.39	62.04	11,000
October 01, 2025	59.7	62.64	62.64	63.42	59.7	23,343
September 30, 2025	58.21	59.57	59.57	59.93	58.21	8,400
September 29, 2025	57.47	58.35	58.35	58.39	57.37	10,366
September 26, 2025	56.92	57.06	57.06	57.06	55.73	5,127
September 25, 2025	56.52	55.46	55.46	56.66	55.34	11,800
September 24, 2025	57.56	57.53	57.53	57.7	57.53	1,400
September 23, 2025	58.63	58.05	57.87	58.63	58	3,936
September 22, 2025	57.66	58.65	58.47	59.02	57.66	3,600
September 19, 2025	59	58.09	57.91	59	58.05	8,441
September 18, 2025	57.17	58.84	58.66	58.84	57.17	6,800
September 17, 2025	56.7	56.66	56.49	58.4	56.64	6,000
September 16, 2025	57.18	56.55	56.38	57.18	56.36	4,833
September 15, 2025	56.48	56.56	56.38	56.56	55.9	4,215
September 12, 2025	58.51	57.2	57.02	59.1	57.2	6,244
September 11, 2025	57.07	59.27	59.08	59.34	57.07	10,800

ProShares Ultra Nasdaq Biotechnology (BIB) NASDAQ