ProShares UltraShort Nasdaq Biotechnology - BIS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	13.96	13.69	13.69	14.06	13.67	18,404
September 25, 2025	13.58	14.06	14.06	14.1	13.58	16,331
September 24, 2025	13.52	13.58	13.58	13.66	13.52	18,640
September 23, 2025	13.54	13.67	13.52	13.67	13.5	11,718
September 22, 2025	13.65	13.51	13.35	13.75	13.42	16,100
September 19, 2025	13.45	13.64	13.49	13.66	13.45	9,600
September 18, 2025	13.74	13.45	13.3	13.79	13.45	11,674
September 17, 2025	14	14.02	13.86	14.02	13.78	3,300
September 16, 2025	14.06	14.04	13.88	14.09	13.93	7,148
September 15, 2025	13.78	14.03	13.87	14.24	13.78	11,200
September 12, 2025	13.59	13.87	13.87	13.87	13.48	10,121
September 11, 2025	13.74	13.39	13.39	13.74	13.39	6,100
September 10, 2025	13.78	13.93	13.93	13.98	13.78	21,164
September 09, 2025	13.72	13.6	13.6	13.72	13.6	600
September 08, 2025	13.73	13.71	13.71	13.77	13.69	3,023
September 05, 2025	13.54	13.46	13.46	13.82	13.42	13,252
September 04, 2025	13.94	13.94	13.94	14.12	13.88	5,168
September 03, 2025	13.9	13.87	13.87	13.96	13.58	11,831
September 02, 2025	14.27	13.89	13.89	14.27	13.79	14,000
August 29, 2025	14.49	14.42	14.42	14.55	14.42	3,400
August 28, 2025	14.27	14.38	14.38	14.41	14.27	2,300
August 27, 2025	14.4	14.27	14.27	14.4	14.27	1,100
August 26, 2025	14.38	14.26	14.26	14.49	14.26	3,113
August 25, 2025	14.06	14.58	14.58	14.59	14.06	14,305
August 22, 2025	14	14.05	14.05	14.05	13.72	9,622
August 21, 2025	14.24	14.2	14.2	14.24	14.13	2,735
August 20, 2025	14.49	14.34	14.34	14.57	14.28	5,100
August 19, 2025	14.47	14.5	14.5	14.55	14.43	11,700
August 18, 2025	14.31	14.34	14.34	14.37	14.18	6,300
August 15, 2025	14.42	14.27	14.27	14.46	14.27	3,888
August 14, 2025	14.64	14.55	14.55	14.87	14.5	7,313
August 13, 2025	15.06	14.6	14.6	15.12	14.55	20,300
August 12, 2025	15.63	15.35	15.35	15.69	15.35	12,325
August 11, 2025	15.78	15.8	15.8	15.89	15.62	13,011
August 08, 2025	15.71	15.73	15.73	15.87	15.71	3,946
August 07, 2025	15.85	15.94	15.94	16.16	15.85	16,335
August 06, 2025	15.68	15.89	15.89	16.11	15.68	33,402
August 05, 2025	15.52	15.51	15.51	15.6	15.34	14,502
August 04, 2025	15.59	15.08	15.08	15.6	15.07	4,300
August 01, 2025	15.87	15.7	15.7	16.07	15.68	3,305
July 31, 2025	15.36	15.87	15.87	15.93	15.36	4,600
July 30, 2025	15.3	15.62	15.62	15.74	15.25	12,103
July 29, 2025	15.72	15.68	15.68	15.72	15.62	3,600
July 28, 2025	15.35	15.6	15.6	15.63	15.31	13,410
July 25, 2025	15.42	15.21	15.21	15.47	15.16	6,200
July 24, 2025	15.26	15.21	15.21	15.29	15.07	8,733
July 23, 2025	15.48	15.11	15.11	15.51	15.04	17,596
July 22, 2025	16.27	15.69	15.69	16.27	15.68	11,621
July 21, 2025	16.17	16.42	16.42	16.47	16.1	19,056
July 18, 2025	15.79	16.32	16.32	16.37	15.79	12,900
July 17, 2025	15.99	15.86	15.86	15.99	15.76	1,936
July 16, 2025	16.16	15.96	15.96	16.26	15.91	20,300
July 15, 2025	15.9	16.53	16.53	16.57	15.9	16,040
July 14, 2025	16.24	15.85	15.85	16.24	15.85	2,600
July 11, 2025	16.12	16.23	16.23	16.27	16.04	6,100
July 10, 2025	16.14	15.73	15.73	16.19	15.71	6,600
July 09, 2025	16.66	16.03	16.03	16.66	16	18,500
July 08, 2025	17.01	16.93	16.93	17.01	16.63	12,332
July 07, 2025	16.71	17.22	17.22	17.42	16.71	21,979
July 03, 2025	16.74	16.74	16.74	17.01	16.74	8,114

ProShares UltraShort Nasdaq Biotechnology (BIS) NASDAQ