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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	17.46	16.89	16.89	17.46	16.75	24,309
July 01, 2025	17.53	17.44	17.44	17.53	16.88	6,009
June 30, 2025	17.37	17.71	17.71	17.79	17.37	12,710
June 27, 2025	17.7	17.68	17.68	17.79	17.39	5,947
June 26, 2025	17.53	17.56	17.56	17.72	17.47	17,542
June 25, 2025	17.68	17.65	17.65	17.84	17.57	18,000
June 24, 2025	18	17.46	17.35	18.07	17.38	35,538
June 23, 2025	18.09	18.17	18.06	18.4	17.92	22,247
June 20, 2025	17.79	18.05	17.94	18.14	17.79	9,500
June 18, 2025	18.23	17.87	17.76	18.23	17.72	14,100
June 17, 2025	17.78	18.02	17.91	18.05	17.55	15,648
June 16, 2025	17.19	17.37	17.26	17.61	17.12	12,900
June 13, 2025	17.26	17.28	17.28	17.51	17.11	12,700
June 12, 2025	17.22	17.02	17.02	17.22	16.94	12,911
June 11, 2025	16.88	17.38	17.38	17.39	16.88	14,500
June 10, 2025	17.1	17.09	17.09	17.11	16.91	25,333
June 09, 2025	17.5	17.41	17.41	17.74	17.32	8,600
June 06, 2025	17.56	17.57	17.57	17.72	17.5	29,802
June 05, 2025	18.43	18.17	18.17	18.43	17.86	4,916
June 04, 2025	18.07	18.15	18.15	18.15	17.65	7,300
June 03, 2025	18.59	18.12	18.12	18.59	17.94	11,100
June 02, 2025	18.69	18.48	18.48	18.85	18.35	16,133
May 30, 2025	19.34	19.06	19.06	19.37	18.95	11,787
May 29, 2025	19.05	18.27	18.27	19.05	18.26	5,000
May 28, 2025	18.8	19.02	19.02	19.03	18.67	9,700
May 27, 2025	18.46	18.72	18.72	18.73	18.46	7,800
May 23, 2025	19.37	19.03	19.03	19.37	19	7,687
May 22, 2025	19.04	19.07	19.07	19.28	18.99	11,703
May 21, 2025	18.24	18.93	18.93	19.03	18.24	9,640

ProShares UltraShort Nasdaq Biotechnology (BIS) NASDAQ