ProShares Ultra Nasdaq Biotechnology (BIB)
NASDAQ: BIB · Real-Time Price · USD
80.48
-1.61 (-1.96%)
Apr 28, 2026, 4:00 PM EDT - Market closed
BIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 81.84 | 81.84 | 81.84 | 81.84 | - | -0.30% | 460 |
| Apr 27, 2026 | 81.85 | 84.40 | 81.84 | 82.09 | 82.09 | -0.74% | 7,697 |
| Apr 24, 2026 | 83.33 | 83.33 | 81.79 | 82.71 | 82.71 | -2.22% | 22,923 |
| Apr 23, 2026 | 86.58 | 86.58 | 84.09 | 84.58 | 84.58 | -2.81% | 23,740 |
| Apr 22, 2026 | 87.26 | 88.08 | 86.24 | 87.03 | 87.03 | 0.16% | 15,247 |
| Apr 21, 2026 | 86.12 | 88.16 | 86.12 | 86.89 | 86.89 | -1.82% | 5,260 |
| Apr 20, 2026 | 88.63 | 89.62 | 88.20 | 88.51 | 88.51 | -1.05% | 9,140 |
| Apr 17, 2026 | 87.82 | 89.75 | 87.82 | 89.45 | 89.45 | 3.15% | 9,637 |
| Apr 16, 2026 | 86.93 | 86.95 | 85.97 | 86.72 | 86.72 | -1.42% | 5,951 |
| Apr 15, 2026 | 88.43 | 88.84 | 86.57 | 87.97 | 87.97 | 0.38% | 6,308 |
| Apr 14, 2026 | 85.65 | 87.79 | 85.65 | 87.64 | 87.64 | 3.95% | 13,765 |
| Apr 13, 2026 | 82.44 | 85.00 | 82.44 | 84.31 | 84.30 | 3.36% | 8,734 |
| Apr 10, 2026 | 85.20 | 85.20 | 81.22 | 81.57 | 81.57 | -3.32% | 11,774 |
| Apr 9, 2026 | 82.87 | 84.72 | 82.87 | 84.36 | 84.36 | 0.84% | 4,696 |
| Apr 8, 2026 | 84.98 | 84.98 | 82.88 | 83.66 | 83.66 | 3.82% | 5,096 |
| Apr 7, 2026 | 78.77 | 80.80 | 78.35 | 80.59 | 80.59 | -0.56% | 19,481 |
| Apr 6, 2026 | 81.51 | 82.18 | 81.04 | 81.04 | 81.04 | -0.90% | 5,946 |
| Apr 2, 2026 | 80.03 | 81.77 | 79.50 | 81.77 | 81.77 | -0.97% | 3,167 |
| Apr 1, 2026 | 81.69 | 83.92 | 81.69 | 82.57 | 82.57 | 1.31% | 12,747 |
| Mar 31, 2026 | 77.63 | 81.51 | 77.63 | 81.51 | 81.51 | 9.12% | 11,218 |
| Mar 30, 2026 | 75.15 | 75.85 | 74.12 | 74.69 | 74.69 | 1.20% | 6,680 |
| Mar 27, 2026 | 78.48 | 78.48 | 73.78 | 73.81 | 73.81 | -5.87% | 11,750 |
| Mar 26, 2026 | 77.11 | 79.98 | 77.11 | 78.41 | 78.41 | -0.40% | 3,860 |
| Mar 25, 2026 | 77.00 | 79.44 | 77.00 | 78.73 | 78.73 | 5.25% | 13,745 |
| Mar 24, 2026 | 74.74 | 75.45 | 74.04 | 74.80 | 74.80 | -1.51% | 12,513 |
| Mar 23, 2026 | 76.08 | 78.00 | 75.88 | 75.95 | 75.94 | 1.16% | 19,723 |
| Mar 20, 2026 | 78.11 | 78.11 | 75.00 | 75.08 | 75.07 | -3.44% | 14,497 |
| Mar 19, 2026 | 75.57 | 78.07 | 75.57 | 77.75 | 77.75 | 0.94% | 9,500 |
| Mar 18, 2026 | 77.15 | 78.16 | 77.00 | 77.03 | 77.02 | -4.00% | 14,561 |
| Mar 17, 2026 | 80.16 | 80.51 | 80.15 | 80.24 | 80.23 | 0.04% | 6,528 |
| Mar 16, 2026 | 78.53 | 80.45 | 78.53 | 80.20 | 80.20 | 1.99% | 5,839 |
| Mar 13, 2026 | 79.94 | 81.61 | 78.16 | 78.64 | 78.63 | -0.99% | 10,316 |
| Mar 12, 2026 | 81.59 | 81.59 | 79.26 | 79.42 | 79.41 | -5.41% | 18,716 |
| Mar 11, 2026 | 84.41 | 85.34 | 83.36 | 83.97 | 83.96 | -1.25% | 3,350 |
| Mar 10, 2026 | 83.80 | 86.75 | 83.80 | 85.03 | 85.02 | 1.34% | 12,071 |
| Mar 9, 2026 | 81.81 | 83.91 | 79.86 | 83.90 | 83.89 | 3.92% | 19,417 |
| Mar 6, 2026 | 79.79 | 80.89 | 78.70 | 80.74 | 80.73 | -1.28% | 10,135 |
| Mar 5, 2026 | 83.52 | 83.75 | 80.65 | 81.78 | 81.77 | -4.90% | 29,893 |
| Mar 4, 2026 | 83.76 | 86.59 | 83.31 | 86.00 | 85.99 | 3.20% | 7,925 |
| Mar 3, 2026 | 83.50 | 84.72 | 81.74 | 83.33 | 83.32 | -4.57% | 19,822 |
| Mar 2, 2026 | 86.44 | 87.70 | 86.11 | 87.32 | 87.31 | -0.95% | 5,397 |
| Feb 27, 2026 | 86.63 | 88.17 | 86.63 | 88.16 | 88.15 | 1.74% | 9,548 |
| Feb 26, 2026 | 86.08 | 86.77 | 84.26 | 86.65 | 86.64 | -1.45% | 7,607 |
| Feb 25, 2026 | 89.52 | 90.91 | 87.93 | 87.93 | 87.92 | -1.04% | 15,301 |
| Feb 24, 2026 | 88.47 | 89.28 | 88.46 | 88.85 | 88.84 | 1.70% | 5,599 |
| Feb 23, 2026 | 86.30 | 87.60 | 86.30 | 87.37 | 87.36 | 1.11% | 5,743 |
| Feb 20, 2026 | 86.84 | 87.08 | 85.73 | 86.41 | 86.40 | -1.11% | 7,352 |
| Feb 19, 2026 | 87.49 | 87.49 | 83.98 | 87.38 | 87.37 | 0.38% | 9,740 |
| Feb 18, 2026 | 86.68 | 87.50 | 86.68 | 87.05 | 87.04 | 0.98% | 1,683 |
| Feb 17, 2026 | 86.33 | 86.55 | 84.83 | 86.20 | 86.19 | 1.75% | 6,847 |
| Feb 13, 2026 | 84.60 | 87.08 | 84.54 | 84.72 | 84.71 | 1.96% | 5,106 |
| Feb 12, 2026 | 85.04 | 85.04 | 82.56 | 83.09 | 83.08 | -2.10% | 7,505 |
| Feb 11, 2026 | 83.79 | 85.07 | 81.74 | 84.87 | 84.87 | 0.89% | 6,255 |
| Feb 10, 2026 | 85.88 | 86.29 | 84.13 | 84.13 | 84.12 | -2.50% | 7,610 |
| Feb 9, 2026 | 85.78 | 86.42 | 84.72 | 86.28 | 86.27 | -0.44% | 10,333 |
| Feb 6, 2026 | 83.58 | 86.66 | 83.58 | 86.66 | 86.65 | 6.02% | 15,960 |
| Feb 5, 2026 | 84.59 | 87.21 | 81.38 | 81.74 | 81.73 | -4.11% | 22,451 |
| Feb 4, 2026 | 85.28 | 85.66 | 83.99 | 85.24 | 85.23 | 0.51% | 5,527 |
| Feb 3, 2026 | 83.75 | 87.56 | 83.75 | 84.81 | 84.80 | -0.19% | 7,525 |
| Feb 2, 2026 | 83.92 | 84.99 | 83.87 | 84.97 | 84.96 | 2.21% | 8,614 |
| Jan 30, 2026 | 83.28 | 85.37 | 82.25 | 83.12 | 83.12 | -2.09% | 10,422 |
| Jan 29, 2026 | 84.64 | 85.26 | 84.20 | 84.90 | 84.89 | 0.52% | 10,225 |
| Jan 28, 2026 | 87.71 | 87.71 | 84.25 | 84.46 | 84.45 | -3.33% | 8,859 |
| Jan 27, 2026 | 86.06 | 88.38 | 86.06 | 87.36 | 87.36 | 1.15% | 15,860 |
| Jan 26, 2026 | 84.94 | 86.76 | 84.52 | 86.37 | 86.36 | 0.75% | 8,645 |
| Jan 23, 2026 | 87.43 | 88.01 | 85.19 | 85.73 | 85.72 | -2.77% | 9,892 |
| Jan 22, 2026 | 86.70 | 89.06 | 85.29 | 88.17 | 88.16 | 3.20% | 16,705 |
| Jan 21, 2026 | 81.98 | 85.47 | 81.98 | 85.43 | 85.42 | 4.85% | 21,748 |
| Jan 20, 2026 | 78.52 | 81.48 | 77.53 | 81.48 | 81.48 | 0.81% | 21,510 |
| Jan 16, 2026 | 81.01 | 81.75 | 80.69 | 80.83 | 80.82 | 0.02% | 8,134 |
| Jan 15, 2026 | 82.95 | 83.35 | 80.68 | 80.81 | 80.80 | -2.85% | 9,802 |
| Jan 14, 2026 | 80.98 | 83.18 | 80.98 | 83.18 | 83.17 | 2.24% | 5,938 |
| Jan 13, 2026 | 81.46 | 81.75 | 80.37 | 81.35 | 81.35 | -0.01% | 6,097 |
| Jan 12, 2026 | 81.94 | 81.94 | 79.40 | 81.36 | 81.35 | -1.52% | 20,819 |
| Jan 9, 2026 | 83.99 | 84.34 | 82.55 | 82.62 | 82.61 | 0.32% | 8,912 |
| Jan 8, 2026 | 84.35 | 85.58 | 80.97 | 82.36 | 82.35 | -4.54% | 16,059 |
| Jan 7, 2026 | 82.11 | 87.99 | 82.11 | 86.27 | 86.26 | 6.01% | 37,650 |
| Jan 6, 2026 | 78.52 | 81.39 | 78.52 | 81.38 | 81.37 | 4.52% | 24,635 |
| Jan 5, 2026 | 79.60 | 79.60 | 75.62 | 77.86 | 77.85 | -2.23% | 23,640 |
| Jan 2, 2026 | 80.00 | 80.41 | 78.80 | 79.64 | 79.63 | -0.18% | 10,072 |
| Dec 31, 2025 | 79.49 | 80.47 | 79.35 | 79.78 | 79.77 | 0.02% | 6,711 |
| Dec 30, 2025 | 80.86 | 80.86 | 79.50 | 79.76 | 79.75 | -2.07% | 13,816 |
| Dec 29, 2025 | 82.29 | 82.42 | 81.42 | 81.45 | 81.44 | -1.56% | 4,950 |
| Dec 26, 2025 | 83.46 | 83.46 | 82.31 | 82.74 | 82.73 | -1.33% | 6,664 |
| Dec 24, 2025 | 83.45 | 83.95 | 83.45 | 83.86 | 83.85 | 1.32% | 6,082 |
| Dec 23, 2025 | 83.80 | 84.34 | 82.55 | 82.76 | 82.62 | -0.71% | 13,177 |
| Dec 22, 2025 | 81.71 | 83.67 | 81.71 | 83.36 | 83.21 | 3.13% | 20,364 |
| Dec 19, 2025 | 78.93 | 81.41 | 78.93 | 80.83 | 80.69 | 4.69% | 11,914 |
| Dec 18, 2025 | 77.29 | 78.86 | 76.83 | 77.21 | 77.08 | -1.48% | 20,344 |
| Dec 17, 2025 | 80.16 | 80.19 | 78.37 | 78.37 | 78.24 | -1.19% | 6,408 |
| Dec 16, 2025 | 78.91 | 79.87 | 78.46 | 79.32 | 79.18 | -1.10% | 8,520 |
| Dec 15, 2025 | 80.30 | 80.59 | 79.84 | 80.20 | 80.07 | -0.04% | 4,646 |
| Dec 12, 2025 | 80.25 | 80.81 | 79.52 | 80.24 | 80.10 | -0.53% | 15,748 |
| Dec 11, 2025 | 78.84 | 81.07 | 78.84 | 80.67 | 80.53 | 1.55% | 11,377 |
| Dec 10, 2025 | 77.43 | 79.85 | 77.43 | 79.43 | 79.30 | 2.09% | 11,860 |
| Dec 9, 2025 | 80.68 | 81.25 | 77.72 | 77.81 | 77.67 | -3.47% | 30,675 |
| Dec 8, 2025 | 82.57 | 82.62 | 80.50 | 80.60 | 80.46 | -0.69% | 10,429 |
| Dec 5, 2025 | 82.33 | 82.44 | 80.82 | 81.16 | 81.02 | -0.87% | 11,124 |
| Dec 4, 2025 | 82.13 | 82.91 | 80.49 | 81.87 | 81.73 | -0.11% | 12,733 |
| Dec 3, 2025 | 79.59 | 82.06 | 79.56 | 81.96 | 81.82 | 3.92% | 16,923 |