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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	13.42	13.08	13.08	13.42	13.03	6,537
September 29, 2025	13.6	13.36	13.36	13.6	13.35	9,017
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

ProShares UltraShort Nasdaq Biotechnology (BIS) NASDAQ