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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	58.19	57.06	57.06	58.49	56.67	10,000
September 09, 2025	58	58.64	58.64	58.64	57.52	4,300
September 08, 2025	59.27	58.07	58.07	59.27	57.45	9,100
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

ProShares Ultra Nasdaq Biotechnology (BIB) NASDAQ