Skip to main content
ProShares UltraShort Nasdaq Biotechnology (BIS)
NASDAQ: BIS · Real-Time Price · USD
9.46
+0.08 (0.83%)
At close: Dec 5, 2025, 4:00 PM EST
9.46
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST

BIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.289.509.289.479.470.96%6,407
Dec 4, 20259.429.429.319.389.380.20%12,462
Dec 3, 20259.629.629.359.369.36-3.94%21,632
Dec 2, 20259.619.759.559.759.741.19%5,654
Dec 1, 20259.379.639.379.639.634.79%10,879
Nov 28, 20259.179.299.179.199.19-0.43%9,383
Nov 26, 20259.389.389.189.239.23-1.49%8,990
Nov 25, 20259.559.569.379.379.37-2.90%18,376
Nov 24, 20259.829.829.599.659.65-2.82%52,809
Nov 21, 202510.1310.159.769.939.93-3.40%84,523
Nov 20, 20259.8210.309.7310.2810.281.72%17,622
Nov 19, 20259.9310.189.9310.1110.111.67%19,011
Nov 18, 202510.1710.179.869.949.94-1.29%7,291
Nov 17, 202510.2610.279.8510.0710.07-1.78%20,790
Nov 14, 202510.5710.5710.0110.2510.25-1.23%11,548
Nov 13, 202510.1210.3810.0610.3810.381.83%9,457
Nov 12, 202510.2010.2510.0710.1910.19-0.52%5,428
Nov 11, 202510.7510.7610.2110.2510.25-5.57%4,205
Nov 10, 202510.8411.0210.8210.8510.85-2.71%22,639
Nov 7, 202511.0511.4911.0411.1511.151.06%90,842
Nov 6, 202511.0711.1010.9511.0411.03-0.14%18,014
Nov 5, 202511.3511.3510.9511.0511.05-2.66%23,665
Nov 4, 202511.4311.4311.1611.3511.351.94%22,376
Nov 3, 202510.9311.4710.9311.1411.142.69%16,248
Oct 31, 202511.2011.2010.8210.8410.84-2.40%10,277
Oct 30, 202511.4111.4110.9511.1111.11-1.42%10,478
Oct 29, 202511.2711.2711.2611.2711.270.80%1,129
Oct 28, 202511.1911.3211.1311.1811.18-0.60%3,702
Oct 27, 202511.4411.4411.2211.2511.25-2.98%5,817
Oct 24, 202511.5911.6111.5811.6011.60-1.14%3,625
Oct 23, 202511.7811.7811.7311.7311.73-0.01%1,364
Oct 22, 202511.6411.8011.6411.7311.732.53%4,769
Oct 21, 202511.2911.4711.2911.4411.441.35%3,398
Oct 20, 202511.4211.4411.2711.2911.29-2.62%5,771
Oct 17, 202511.8011.8511.5611.5911.59-1.21%3,351
Oct 16, 202511.5011.8311.3711.7311.730.72%5,351
Oct 15, 202511.8411.8411.5711.6511.65-3.08%3,701
Oct 14, 202512.2712.2711.9112.0212.02-0.43%5,947
Oct 13, 202512.1812.2611.9512.0712.07-0.85%11,078
Oct 10, 202511.8612.2011.8612.1812.172.92%5,442
Oct 9, 202511.8511.8511.7411.8311.83-0.34%10,738
Oct 8, 202512.0112.0211.7111.8711.87-1.70%15,508
Oct 7, 202512.1812.2512.0812.0812.07-0.63%16,140
Oct 6, 202511.9512.1711.9512.1512.150.56%13,435
Oct 3, 202512.2212.2411.9912.0812.08-1.51%14,039
Oct 2, 202512.4012.5412.2712.2712.27-1.18%9,726
Oct 1, 202512.5012.5012.2412.4112.41-5.12%15,091
Sep 30, 202513.4213.4213.0313.0813.08-2.04%6,537
Sep 29, 202513.6013.6013.3513.3613.36-2.44%9,017
Sep 26, 202513.9614.0613.6713.6913.69-2.63%18,404
Sep 25, 202513.5814.1013.5814.0614.063.50%16,331
Sep 24, 202513.5213.6613.5213.5913.58-0.62%18,640
Sep 23, 202513.5413.6713.5013.6713.521.21%11,718
Sep 22, 202513.6513.7513.4213.5113.35-0.99%16,052
Sep 19, 202513.4513.6613.4513.6413.491.42%9,582
Sep 18, 202513.7413.7913.4513.4513.30-4.07%11,674
Sep 17, 202514.0014.0213.7814.0213.86-0.11%3,274
Sep 16, 202514.0614.0913.9314.0413.880.06%7,148
Sep 15, 202513.7814.2413.7814.0313.871.16%11,155
Sep 12, 202513.5913.8713.4813.8713.713.55%10,121
Sep 11, 202513.7413.7413.3913.3913.24-3.90%6,062
Sep 10, 202513.7813.9813.7813.9313.782.46%21,100
Sep 9, 202513.7213.7213.6013.6013.45-0.78%570
Sep 8, 202513.7313.7713.6913.7113.551.84%3,023
Sep 5, 202513.8213.8213.4213.4613.31-3.42%13,568
Sep 4, 202513.9414.1213.8813.9413.780.50%5,168
Sep 3, 202513.9013.9613.5813.8713.71-0.18%11,831
Sep 2, 202514.2714.2713.7913.8913.73-3.69%13,958
Aug 29, 202514.4914.5514.4314.4314.260.31%3,360
Aug 28, 202514.2714.4114.2714.3814.220.80%2,269
Aug 27, 202514.4014.4014.2714.2714.110.08%1,099
Aug 26, 202514.3814.4914.2614.2614.10-2.21%3,113
Aug 25, 202514.0614.5914.0614.5814.413.74%14,305
Aug 22, 202514.0014.0513.7214.0513.89-1.05%9,622
Aug 21, 202514.2414.2414.1314.2014.04-0.99%2,735
Aug 20, 202514.4914.5714.2814.3414.18-1.08%5,073
Aug 19, 202514.4714.5514.4314.5014.341.09%11,686
Aug 18, 202514.3114.3714.1814.3414.180.55%6,265
Aug 15, 202514.4214.4614.2714.2714.10-1.93%3,759
Aug 14, 202514.6414.8714.5014.5514.38-0.39%7,313
Aug 13, 202515.0615.1214.5514.6014.44-4.89%20,257
Aug 12, 202515.6315.6915.3515.3515.18-2.84%12,325
Aug 11, 202515.7815.8915.6215.8015.620.45%12,961
Aug 8, 202515.7115.8715.7115.7315.55-1.33%3,946
Aug 7, 202515.8516.1615.8515.9415.760.34%15,938
Aug 6, 202515.6816.1215.6815.8915.712.46%33,421
Aug 5, 202515.5215.6015.3415.5115.332.87%14,502
Aug 4, 202515.5915.6015.0715.0814.91-3.98%4,268
Aug 1, 202515.8716.0715.6815.7015.52-1.05%3,163
Jul 31, 202515.3615.9315.3615.8715.691.59%4,566
Jul 30, 202515.3015.7415.2515.6215.44-0.38%12,103
Jul 29, 202515.7215.7215.6215.6815.500.53%3,550
Jul 28, 202515.3515.6315.3115.6015.422.52%13,410
Jul 25, 202515.4215.4715.1615.2215.040.03%6,184
Jul 24, 202515.2615.2915.0715.2115.040.69%8,733
Jul 23, 202515.4815.5115.0415.1114.94-3.70%17,489
Jul 22, 202516.2716.2715.6815.6915.51-4.49%11,621
Jul 21, 202516.1716.4716.1016.4216.240.63%19,056
Jul 18, 202515.7916.3715.7916.3216.142.89%12,877
Jul 17, 202515.9915.9915.7615.8615.68-0.61%1,936