ProShares Ultra Nasdaq Biotechnology (BIB)
NASDAQ: BIB · Real-Time Price · USD
81.16
-0.71 (-0.87%)
Dec 5, 2025, 4:00 PM EST - Market closed
BIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 82.33 | 82.44 | 80.82 | 81.11 | 81.11 | -0.93% | 11,124 |
| Dec 4, 2025 | 82.13 | 82.91 | 80.49 | 81.87 | 81.87 | -0.11% | 12,733 |
| Dec 3, 2025 | 79.59 | 82.06 | 79.56 | 81.96 | 81.96 | 3.92% | 16,923 |
| Dec 2, 2025 | 79.90 | 80.67 | 78.74 | 78.87 | 78.87 | -1.29% | 21,317 |
| Dec 1, 2025 | 83.39 | 83.39 | 79.80 | 79.90 | 79.90 | -4.52% | 23,938 |
| Nov 28, 2025 | 84.06 | 84.06 | 83.00 | 83.68 | 83.68 | 0.12% | 10,005 |
| Nov 26, 2025 | 83.32 | 83.99 | 81.74 | 83.58 | 83.58 | 1.79% | 23,855 |
| Nov 25, 2025 | 81.26 | 82.11 | 80.35 | 82.11 | 82.11 | 2.69% | 35,560 |
| Nov 24, 2025 | 78.96 | 80.34 | 78.96 | 79.96 | 79.96 | 3.03% | 31,320 |
| Nov 21, 2025 | 75.24 | 78.75 | 75.24 | 77.61 | 77.61 | 3.51% | 20,200 |
| Nov 20, 2025 | 78.19 | 79.37 | 74.98 | 74.98 | 74.98 | -1.85% | 33,107 |
| Nov 19, 2025 | 78.27 | 78.27 | 75.83 | 76.39 | 76.39 | -1.95% | 11,656 |
| Nov 18, 2025 | 77.25 | 78.24 | 76.12 | 77.91 | 77.91 | 1.53% | 21,425 |
| Nov 17, 2025 | 75.97 | 78.38 | 75.97 | 76.73 | 76.73 | 1.66% | 35,778 |
| Nov 14, 2025 | 73.95 | 77.09 | 73.12 | 75.48 | 75.48 | 1.35% | 17,688 |
| Nov 13, 2025 | 76.00 | 76.89 | 74.47 | 74.47 | 74.47 | -2.10% | 18,063 |
| Nov 12, 2025 | 75.95 | 76.88 | 75.50 | 76.07 | 76.07 | 0.88% | 38,305 |
| Nov 11, 2025 | 71.86 | 75.64 | 71.56 | 75.40 | 75.40 | 5.53% | 30,293 |
| Nov 10, 2025 | 71.34 | 71.70 | 70.26 | 71.45 | 71.45 | 2.76% | 29,877 |
| Nov 7, 2025 | 70.40 | 70.40 | 67.50 | 69.53 | 69.53 | -1.02% | 57,977 |
| Nov 6, 2025 | 70.39 | 70.75 | 70.00 | 70.25 | 70.25 | 0.08% | 9,383 |
| Nov 5, 2025 | 69.45 | 70.77 | 69.44 | 70.19 | 70.19 | 2.79% | 4,212 |
| Nov 4, 2025 | 68.02 | 69.43 | 68.02 | 68.29 | 68.29 | -1.96% | 4,141 |
| Nov 3, 2025 | 71.36 | 71.36 | 67.51 | 69.65 | 69.65 | -2.61% | 9,224 |
| Oct 31, 2025 | 70.17 | 71.52 | 70.05 | 71.52 | 71.52 | 2.41% | 5,925 |
| Oct 30, 2025 | 70.27 | 70.71 | 69.77 | 69.84 | 69.84 | 1.43% | 9,992 |
| Oct 29, 2025 | 69.75 | 70.14 | 68.17 | 68.85 | 68.85 | -0.79% | 14,775 |
| Oct 28, 2025 | 68.95 | 69.48 | 68.43 | 69.40 | 69.40 | 0.46% | 8,753 |
| Oct 27, 2025 | 68.71 | 69.19 | 67.87 | 69.09 | 69.09 | 3.14% | 12,360 |
| Oct 24, 2025 | 66.99 | 67.42 | 66.89 | 66.98 | 66.98 | 1.17% | 10,887 |
| Oct 23, 2025 | 65.75 | 66.21 | 65.75 | 66.21 | 66.21 | 0.15% | 4,016 |
| Oct 22, 2025 | 67.35 | 67.35 | 65.69 | 66.11 | 66.11 | -2.81% | 12,833 |
| Oct 21, 2025 | 69.23 | 69.23 | 67.62 | 68.03 | 68.02 | -1.14% | 8,338 |
| Oct 20, 2025 | 68.44 | 69.23 | 67.31 | 68.81 | 68.81 | 2.68% | 19,552 |
| Oct 17, 2025 | 65.83 | 67.37 | 65.48 | 67.02 | 67.02 | 1.21% | 12,679 |
| Oct 16, 2025 | 67.57 | 69.01 | 65.57 | 66.21 | 66.21 | -0.69% | 25,592 |
| Oct 15, 2025 | 65.26 | 66.99 | 65.01 | 66.68 | 66.68 | 3.12% | 14,520 |
| Oct 14, 2025 | 62.98 | 65.34 | 62.72 | 64.66 | 64.66 | 0.43% | 16,794 |
| Oct 13, 2025 | 63.38 | 65.00 | 63.01 | 64.38 | 64.38 | 0.86% | 12,353 |
| Oct 10, 2025 | 65.39 | 65.39 | 63.56 | 63.83 | 63.83 | -2.75% | 17,865 |
| Oct 9, 2025 | 66.12 | 66.20 | 65.59 | 65.64 | 65.64 | 0.09% | 8,929 |
| Oct 8, 2025 | 64.16 | 66.44 | 64.16 | 65.58 | 65.57 | 1.77% | 22,575 |
| Oct 7, 2025 | 63.99 | 64.47 | 63.47 | 64.44 | 64.43 | 0.70% | 23,334 |
| Oct 6, 2025 | 65.50 | 65.50 | 63.90 | 63.99 | 63.99 | -0.53% | 67,994 |
| Oct 3, 2025 | 63.95 | 64.71 | 63.59 | 64.33 | 64.33 | 1.49% | 11,474 |
| Oct 2, 2025 | 63.03 | 63.39 | 62.04 | 63.39 | 63.39 | 1.20% | 10,992 |
| Oct 1, 2025 | 59.70 | 63.42 | 59.70 | 62.64 | 62.64 | 5.16% | 23,343 |
| Sep 30, 2025 | 58.21 | 59.93 | 58.21 | 59.57 | 59.57 | 2.08% | 8,350 |
| Sep 29, 2025 | 57.47 | 58.39 | 57.37 | 58.35 | 58.35 | 2.27% | 9,303 |
| Sep 26, 2025 | 56.92 | 57.06 | 55.73 | 57.06 | 57.06 | 2.89% | 5,127 |
| Sep 25, 2025 | 56.52 | 56.66 | 55.34 | 55.46 | 55.46 | -3.60% | 11,800 |
| Sep 24, 2025 | 57.56 | 57.70 | 57.53 | 57.53 | 57.53 | -0.89% | 1,397 |
| Sep 23, 2025 | 58.63 | 58.63 | 58.00 | 58.05 | 57.87 | -1.03% | 3,936 |
| Sep 22, 2025 | 57.66 | 59.02 | 57.66 | 58.65 | 58.47 | 0.96% | 3,585 |
| Sep 19, 2025 | 59.00 | 59.00 | 58.05 | 58.09 | 57.91 | -1.28% | 8,441 |
| Sep 18, 2025 | 57.17 | 58.85 | 57.17 | 58.85 | 58.66 | 3.85% | 6,762 |
| Sep 17, 2025 | 56.70 | 58.40 | 56.64 | 56.66 | 56.49 | 0.20% | 5,997 |
| Sep 16, 2025 | 57.18 | 57.18 | 56.36 | 56.55 | 56.38 | -0.01% | 4,833 |
| Sep 15, 2025 | 56.48 | 56.56 | 55.90 | 56.56 | 56.38 | -1.12% | 4,215 |
| Sep 12, 2025 | 58.51 | 59.10 | 57.20 | 57.20 | 57.02 | -3.49% | 6,244 |
| Sep 11, 2025 | 57.07 | 59.34 | 57.07 | 59.27 | 59.08 | 3.87% | 10,799 |
| Sep 10, 2025 | 58.19 | 58.49 | 56.67 | 57.06 | 56.88 | -2.69% | 9,993 |
| Sep 9, 2025 | 58.00 | 58.64 | 57.52 | 58.64 | 58.46 | 0.99% | 4,272 |
| Sep 8, 2025 | 59.27 | 59.27 | 57.45 | 58.07 | 57.89 | -2.00% | 9,059 |
| Sep 5, 2025 | 57.75 | 59.25 | 57.75 | 59.25 | 59.07 | 3.68% | 18,657 |
| Sep 4, 2025 | 57.71 | 57.71 | 56.21 | 57.15 | 56.97 | -0.52% | 4,060 |
| Sep 3, 2025 | 57.65 | 58.42 | 57.00 | 57.45 | 57.27 | 0.22% | 4,727 |
| Sep 2, 2025 | 55.72 | 57.65 | 55.72 | 57.32 | 57.14 | 3.72% | 8,349 |
| Aug 29, 2025 | 55.05 | 55.32 | 54.85 | 55.26 | 55.09 | -0.26% | 6,354 |
| Aug 28, 2025 | 56.26 | 56.26 | 55.33 | 55.41 | 55.24 | -0.74% | 1,913 |
| Aug 27, 2025 | 56.00 | 56.00 | 55.47 | 55.82 | 55.65 | -0.08% | 7,040 |
| Aug 26, 2025 | 55.10 | 55.87 | 55.10 | 55.87 | 55.69 | 2.23% | 7,712 |
| Aug 25, 2025 | 56.41 | 56.65 | 54.56 | 54.65 | 54.48 | -3.71% | 6,876 |
| Aug 22, 2025 | 56.98 | 58.11 | 56.74 | 56.75 | 56.58 | 1.06% | 8,181 |
| Aug 21, 2025 | 55.39 | 56.49 | 55.39 | 56.16 | 55.98 | 1.03% | 3,610 |
| Aug 20, 2025 | 55.43 | 55.63 | 54.83 | 55.58 | 55.41 | 1.22% | 4,394 |
| Aug 19, 2025 | 55.71 | 55.71 | 54.89 | 54.91 | 54.74 | -1.22% | 7,088 |
| Aug 18, 2025 | 56.05 | 56.48 | 55.60 | 55.60 | 55.42 | -0.50% | 10,255 |
| Aug 15, 2025 | 55.00 | 55.87 | 55.00 | 55.87 | 55.70 | 1.96% | 3,671 |
| Aug 14, 2025 | 54.30 | 54.94 | 53.76 | 54.80 | 54.63 | 0.38% | 9,099 |
| Aug 13, 2025 | 52.71 | 54.70 | 52.71 | 54.59 | 54.42 | 4.93% | 21,188 |
| Aug 12, 2025 | 50.87 | 52.03 | 50.87 | 52.03 | 51.87 | 2.87% | 9,099 |
| Aug 11, 2025 | 50.52 | 51.15 | 50.29 | 50.58 | 50.42 | -0.44% | 7,676 |
| Aug 8, 2025 | 50.81 | 50.81 | 50.25 | 50.80 | 50.64 | 1.42% | 4,076 |
| Aug 7, 2025 | 50.07 | 50.09 | 49.24 | 50.08 | 49.93 | -0.29% | 12,115 |
| Aug 6, 2025 | 50.14 | 50.23 | 49.68 | 50.23 | 50.07 | -2.50% | 5,011 |
| Aug 5, 2025 | 52.65 | 52.65 | 51.33 | 51.52 | 51.36 | -2.92% | 8,369 |
| Aug 4, 2025 | 51.33 | 53.07 | 51.02 | 53.07 | 52.90 | 4.02% | 5,386 |
| Aug 1, 2025 | 49.84 | 51.01 | 49.79 | 51.01 | 50.86 | 1.05% | 8,001 |
| Jul 31, 2025 | 51.71 | 52.31 | 50.37 | 50.48 | 50.32 | -1.63% | 9,839 |
| Jul 30, 2025 | 52.30 | 52.42 | 50.92 | 51.32 | 51.16 | 0.18% | 2,307 |
| Jul 29, 2025 | 51.34 | 51.36 | 51.05 | 51.22 | 51.06 | -0.22% | 3,115 |
| Jul 28, 2025 | 52.59 | 52.59 | 51.34 | 51.34 | 51.17 | -2.31% | 3,825 |
| Jul 25, 2025 | 53.25 | 53.25 | 52.09 | 52.55 | 52.39 | -0.14% | 11,879 |
| Jul 24, 2025 | 53.03 | 53.25 | 52.46 | 52.62 | 52.46 | -0.77% | 4,332 |
| Jul 23, 2025 | 51.75 | 53.15 | 51.60 | 53.03 | 52.87 | 3.69% | 11,874 |
| Jul 22, 2025 | 49.50 | 51.15 | 49.50 | 51.15 | 50.99 | 4.59% | 6,111 |
| Jul 21, 2025 | 49.39 | 49.92 | 48.84 | 48.90 | 48.75 | -0.45% | 8,604 |
| Jul 18, 2025 | 50.66 | 50.66 | 49.10 | 49.12 | 48.97 | -2.99% | 5,053 |
| Jul 17, 2025 | 49.84 | 50.95 | 49.84 | 50.64 | 50.48 | 0.43% | 7,429 |