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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	9.04	9.01	9.01	9.04	8.99	15,100
December 23, 2025	9.14	9.25	9.25	9.27	9.14	2,800
December 22, 2025	9.35	9.19	9.19	9.35	9.17	81,806
December 19, 2025	9.45	9.46	9.46	9.48	9.39	12,712
December 18, 2025	9.74	9.93	9.93	9.98	9.74	6,827
December 17, 2025	9.6	9.79	9.79	9.8	9.57	10,000
December 16, 2025	9.63	9.65	9.65	9.78	9.61	28,311
December 15, 2025	9.5	9.55	9.55	9.65	9.46	77,900
December 12, 2025	9.4	9.55	9.55	9.62	9.4	7,505
December 11, 2025	9.58	9.5	9.5	9.58	9.47	3,546
December 10, 2025	9.76	9.65	9.65	9.77	9.64	2,500
December 09, 2025	9.46	9.85	9.85	9.86	9.46	3,623
December 08, 2025	9.34	9.53	9.53	9.53	9.34	10,800
December 05, 2025	9.28	9.46	9.46	9.5	9.28	6,407
December 04, 2025	9.42	9.38	9.38	9.42	9.31	12,500
December 03, 2025	9.62	9.36	9.36	9.62	9.35	21,632
December 02, 2025	9.61	9.74	9.74	9.75	9.55	5,700
December 01, 2025	9.37	9.63	9.63	9.63	9.37	10,900
November 28, 2025	9.23	9.19	9.19	9.29	9.19	9,376
November 26, 2025	9.38	9.23	9.23	9.38	9.18	9,000
November 25, 2025	9.55	9.37	9.37	9.56	9.37	18,376
November 24, 2025	9.82	9.65	9.65	9.82	9.59	52,809
November 21, 2025	10.13	9.93	9.93	10.15	9.76	84,523
November 20, 2025	9.82	10.28	10.28	10.3	9.73	17,622
November 19, 2025	9.93	10.11	10.11	10.18	9.93	19,011
November 18, 2025	10.17	9.94	9.94	10.17	9.86	7,300
November 17, 2025	10.26	10.07	10.07	10.27	9.85	20,800
November 14, 2025	10.57	10.25	10.25	10.57	10.01	11,500
November 13, 2025	10.12	10.38	10.38	10.38	10.06	9,500
November 12, 2025	10.2	10.19	10.19	10.25	10.07	5,400
November 11, 2025	10.75	10.25	10.25	10.76	10.21	4,200
November 10, 2025	10.84	10.85	10.85	11.02	10.82	22,637
November 07, 2025	11.05	11.15	11.15	11.49	11.04	90,842
November 06, 2025	11.07	11.03	11.03	11.1	10.95	18,014
November 05, 2025	11.35	11.05	11.05	11.35	10.95	23,700
November 04, 2025	11.43	11.35	11.35	11.43	11.16	22,400
November 03, 2025	10.93	11.14	11.14	11.47	10.93	16,248
October 31, 2025	11.2	10.84	10.84	11.2	10.82	10,277
October 30, 2025	11.41	11.11	11.11	11.41	10.95	10,500
October 29, 2025	11.27	11.27	11.27	11.27	11.26	1,129
October 28, 2025	11.19	11.18	11.18	11.32	11.13	3,702
October 27, 2025	11.44	11.25	11.25	11.44	11.22	5,817
October 24, 2025	11.59	11.6	11.6	11.61	11.58	3,625
October 23, 2025	11.78	11.73	11.73	11.78	11.73	1,400
October 22, 2025	11.64	11.73	11.73	11.8	11.64	4,800
October 21, 2025	11.52	11.44	11.44	11.52	11.29	3,398
October 20, 2025	11.42	11.29	11.29	11.44	11.27	5,959
October 17, 2025	11.8	11.59	11.59	11.85	11.56	3,400
October 16, 2025	11.5	11.73	11.73	11.83	11.37	5,400
October 15, 2025	11.84	11.65	11.65	11.84	11.57	3,701
October 14, 2025	12.27	12.02	12.02	12.27	11.91	5,947
October 13, 2025	12.18	12.07	12.07	12.26	11.95	11,100
October 10, 2025	11.86	12.17	12.17	12.2	11.86	5,442
October 09, 2025	11.85	11.83	11.83	11.85	11.74	10,738
October 08, 2025	12.01	11.87	11.87	12.02	11.71	15,508
October 07, 2025	12.18	12.07	12.07	12.25	12.07	16,177
October 06, 2025	11.95	12.15	12.15	12.17	11.95	13,435
October 03, 2025	12.22	12.08	12.08	12.24	11.99	14,134
October 02, 2025	12.4	12.27	12.27	12.54	12.27	9,726
October 01, 2025	12.5	12.41	12.41	12.5	12.24	15,100

ProShares UltraShort Nasdaq Biotechnology (BIS) NASDAQ