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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	9.24	9.24	9.24	9.34	9.21	8,500
January 12, 2026	9.3	9.22	9.22	9.4	9.19	15,000
January 09, 2026	9.02	9.07	9.07	9.07	9.02	1,306
January 08, 2026	8.83	9.1	9.1	9.24	8.83	22,206
January 07, 2026	9.18	8.71	8.71	9.18	8.53	34,643
January 06, 2026	9.72	9.25	9.25	9.72	9.24	11,864
January 05, 2026	9.49	9.7	9.7	9.91	9.49	17,522
January 02, 2026	9.54	9.49	9.49	9.59	9.49	3,207
December 31, 2025	9.4	9.48	9.48	9.48	9.4	7,100
December 30, 2025	9.33	9.47	9.47	9.49	9.32	9,100
December 29, 2025	9.23	9.26	9.26	9.3	9.23	14,500
December 26, 2025	9.1	9.14	9.14	9.19	9.1	24,898
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

ProShares UltraShort Nasdaq Biotechnology (BIS) NASDAQ