ProShares UltraShort Nasdaq Biotechnology (BIS)
NASDAQ: BIS · Real-Time Price · USD
9.14
+0.12 (1.33%)
At close: Mar 6, 2026, 4:00 PM EST
9.14
0.00 (0.00%)
After-hours: Mar 6, 2026, 4:15 PM EST
BIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.25 | 9.32 | 9.15 | 9.15 | - | 1.46% | 8,546 |
| Mar 5, 2026 | 8.90 | 9.12 | 8.90 | 9.02 | 9.02 | 4.87% | 12,773 |
| Mar 4, 2026 | 8.83 | 8.83 | 8.58 | 8.60 | 8.60 | -3.38% | 7,348 |
| Mar 3, 2026 | 8.78 | 8.99 | 8.74 | 8.90 | 8.90 | 4.80% | 14,591 |
| Mar 2, 2026 | 8.55 | 8.61 | 8.48 | 8.49 | 8.49 | 0.94% | 7,175 |
| Feb 27, 2026 | 8.50 | 8.50 | 8.41 | 8.41 | 8.41 | -1.72% | 5,930 |
| Feb 26, 2026 | 8.72 | 8.82 | 8.56 | 8.56 | 8.56 | 1.43% | 7,898 |
| Feb 25, 2026 | 8.31 | 8.45 | 8.31 | 8.44 | 8.44 | 1.31% | 10,959 |
| Feb 24, 2026 | 8.35 | 8.36 | 8.33 | 8.33 | 8.33 | -1.88% | 7,447 |
| Feb 23, 2026 | 8.35 | 8.57 | 8.33 | 8.49 | 8.49 | -1.05% | 9,869 |
| Feb 20, 2026 | 8.55 | 8.61 | 8.55 | 8.58 | 8.58 | 1.06% | 2,594 |
| Feb 19, 2026 | 8.57 | 8.57 | 8.49 | 8.49 | 8.49 | -0.35% | 2,040 |
| Feb 18, 2026 | 8.52 | 8.54 | 8.52 | 8.52 | 8.52 | -0.94% | 1,576 |
| Feb 17, 2026 | 8.78 | 8.78 | 8.59 | 8.60 | 8.60 | -1.78% | 1,717 |
| Feb 13, 2026 | 8.68 | 8.76 | 8.56 | 8.76 | 8.76 | -1.99% | 6,448 |
| Feb 12, 2026 | 8.71 | 8.97 | 8.71 | 8.94 | 8.94 | 2.21% | 4,171 |
| Feb 11, 2026 | 9.02 | 9.02 | 8.73 | 8.74 | 8.74 | -0.85% | 1,591 |
| Feb 10, 2026 | 8.60 | 8.82 | 8.60 | 8.82 | 8.82 | 2.54% | 4,297 |
| Feb 9, 2026 | 8.63 | 8.73 | 8.59 | 8.60 | 8.60 | 0.57% | 7,044 |
| Feb 6, 2026 | 8.98 | 8.98 | 8.55 | 8.55 | 8.55 | -6.12% | 68,206 |
| Feb 5, 2026 | 8.81 | 9.12 | 8.76 | 9.11 | 9.11 | 4.10% | 5,026 |
| Feb 4, 2026 | 8.64 | 8.90 | 8.64 | 8.75 | 8.75 | -0.25% | 10,546 |
| Feb 3, 2026 | 8.59 | 8.88 | 8.58 | 8.77 | 8.77 | -0.07% | 40,970 |
| Feb 2, 2026 | 9.07 | 9.07 | 8.76 | 8.78 | 8.78 | -2.38% | 33,424 |
| Jan 30, 2026 | 8.98 | 9.03 | 8.95 | 8.99 | 8.99 | 2.04% | 6,652 |
| Jan 29, 2026 | 8.84 | 8.85 | 8.78 | 8.81 | 8.81 | -0.45% | 17,184 |
| Jan 28, 2026 | 8.58 | 8.85 | 8.58 | 8.85 | 8.85 | 3.39% | 6,435 |
| Jan 27, 2026 | 8.49 | 8.60 | 8.46 | 8.56 | 8.56 | -0.81% | 18,634 |
| Jan 26, 2026 | 8.80 | 8.80 | 8.62 | 8.63 | 8.63 | -1.03% | 19,773 |
| Jan 23, 2026 | 8.47 | 8.74 | 8.47 | 8.72 | 8.72 | 2.83% | 22,279 |
| Jan 22, 2026 | 8.50 | 8.52 | 8.37 | 8.48 | 8.48 | -3.20% | 44,000 |
| Jan 21, 2026 | 9.09 | 9.09 | 8.74 | 8.76 | 8.76 | -4.89% | 14,236 |
| Jan 20, 2026 | 9.55 | 9.55 | 9.19 | 9.21 | 9.21 | -0.86% | 17,342 |
| Jan 16, 2026 | 9.16 | 9.29 | 9.16 | 9.29 | 9.29 | 0.23% | 16,333 |
| Jan 15, 2026 | 9.00 | 9.27 | 9.00 | 9.27 | 9.27 | 2.76% | 11,832 |
| Jan 14, 2026 | 9.18 | 9.26 | 9.02 | 9.02 | 9.02 | -2.38% | 25,498 |
| Jan 13, 2026 | 9.24 | 9.34 | 9.21 | 9.24 | 9.24 | 0.26% | 8,460 |
| Jan 12, 2026 | 9.30 | 9.40 | 9.19 | 9.22 | 9.22 | 1.56% | 14,971 |
| Jan 9, 2026 | 9.02 | 9.07 | 9.02 | 9.07 | 9.07 | -0.31% | 1,306 |
| Jan 8, 2026 | 8.83 | 9.24 | 8.83 | 9.10 | 9.10 | 4.54% | 22,207 |
| Jan 7, 2026 | 9.18 | 9.18 | 8.53 | 8.71 | 8.71 | -5.87% | 34,643 |
| Jan 6, 2026 | 9.72 | 9.72 | 9.24 | 9.25 | 9.25 | -4.63% | 11,864 |
| Jan 5, 2026 | 9.49 | 9.91 | 9.49 | 9.70 | 9.70 | 2.23% | 17,522 |
| Jan 2, 2026 | 9.54 | 9.59 | 9.49 | 9.49 | 9.49 | 0.07% | 3,207 |
| Dec 31, 2025 | 9.40 | 9.48 | 9.40 | 9.48 | 9.48 | 0.13% | 7,080 |
| Dec 30, 2025 | 9.33 | 9.50 | 9.32 | 9.47 | 9.47 | 2.25% | 9,070 |
| Dec 29, 2025 | 9.23 | 9.30 | 9.23 | 9.26 | 9.26 | 1.31% | 14,456 |
| Dec 26, 2025 | 9.10 | 9.19 | 9.10 | 9.14 | 9.14 | 1.44% | 24,898 |
| Dec 24, 2025 | 9.04 | 9.04 | 8.99 | 9.01 | 9.01 | -2.59% | 15,060 |
| Dec 23, 2025 | 9.14 | 9.27 | 9.14 | 9.25 | 9.15 | 0.71% | 2,770 |
| Dec 22, 2025 | 9.35 | 9.35 | 9.17 | 9.19 | 9.08 | -2.91% | 81,806 |
| Dec 19, 2025 | 9.45 | 9.48 | 9.39 | 9.46 | 9.35 | -4.76% | 12,712 |
| Dec 18, 2025 | 9.74 | 9.98 | 9.74 | 9.93 | 9.82 | 1.50% | 6,827 |
| Dec 17, 2025 | 9.60 | 9.80 | 9.57 | 9.79 | 9.68 | 1.41% | 9,962 |
| Dec 16, 2025 | 9.63 | 9.78 | 9.61 | 9.65 | 9.54 | 1.05% | 28,311 |
| Dec 15, 2025 | 9.50 | 9.65 | 9.46 | 9.55 | 9.44 | -0.03% | 77,892 |
| Dec 12, 2025 | 9.40 | 9.62 | 9.40 | 9.55 | 9.45 | 0.59% | 7,505 |
| Dec 11, 2025 | 9.58 | 9.58 | 9.47 | 9.50 | 9.39 | -1.53% | 3,546 |
| Dec 10, 2025 | 9.76 | 9.77 | 9.64 | 9.65 | 9.54 | -2.09% | 2,478 |
| Dec 9, 2025 | 9.46 | 9.86 | 9.46 | 9.85 | 9.74 | 3.42% | 3,623 |
| Dec 8, 2025 | 9.34 | 9.53 | 9.34 | 9.53 | 9.42 | 0.71% | 10,762 |
| Dec 5, 2025 | 9.28 | 9.50 | 9.28 | 9.46 | 9.35 | 0.83% | 6,407 |
| Dec 4, 2025 | 9.42 | 9.42 | 9.31 | 9.38 | 9.28 | 0.20% | 12,462 |
| Dec 3, 2025 | 9.62 | 9.62 | 9.35 | 9.36 | 9.26 | -3.94% | 21,632 |
| Dec 2, 2025 | 9.61 | 9.75 | 9.55 | 9.75 | 9.64 | 1.19% | 5,654 |
| Dec 1, 2025 | 9.37 | 9.63 | 9.37 | 9.63 | 9.52 | 4.79% | 10,879 |
| Nov 28, 2025 | 9.17 | 9.29 | 9.17 | 9.19 | 9.09 | -0.43% | 9,383 |
| Nov 26, 2025 | 9.38 | 9.38 | 9.18 | 9.23 | 9.13 | -1.49% | 8,990 |
| Nov 25, 2025 | 9.55 | 9.56 | 9.37 | 9.37 | 9.27 | -2.90% | 18,376 |
| Nov 24, 2025 | 9.82 | 9.82 | 9.59 | 9.65 | 9.54 | -2.82% | 52,809 |
| Nov 21, 2025 | 10.13 | 10.15 | 9.76 | 9.93 | 9.82 | -3.40% | 84,523 |
| Nov 20, 2025 | 9.82 | 10.30 | 9.73 | 10.28 | 10.17 | 1.72% | 17,622 |
| Nov 19, 2025 | 9.93 | 10.18 | 9.93 | 10.11 | 9.99 | 1.67% | 19,011 |
| Nov 18, 2025 | 10.17 | 10.17 | 9.86 | 9.94 | 9.83 | -1.29% | 7,291 |
| Nov 17, 2025 | 10.26 | 10.27 | 9.85 | 10.07 | 9.96 | -1.78% | 20,790 |
| Nov 14, 2025 | 10.57 | 10.57 | 10.01 | 10.25 | 10.14 | -1.23% | 11,548 |
| Nov 13, 2025 | 10.12 | 10.38 | 10.06 | 10.38 | 10.26 | 1.83% | 9,457 |
| Nov 12, 2025 | 10.20 | 10.25 | 10.07 | 10.19 | 10.08 | -0.52% | 5,428 |
| Nov 11, 2025 | 10.75 | 10.76 | 10.21 | 10.25 | 10.13 | -5.57% | 4,205 |
| Nov 10, 2025 | 10.84 | 11.02 | 10.82 | 10.85 | 10.73 | -2.71% | 22,639 |
| Nov 7, 2025 | 11.05 | 11.49 | 11.04 | 11.15 | 11.03 | 1.06% | 90,842 |
| Nov 6, 2025 | 11.07 | 11.10 | 10.95 | 11.04 | 10.91 | -0.14% | 18,014 |
| Nov 5, 2025 | 11.35 | 11.35 | 10.95 | 11.05 | 10.93 | -2.66% | 23,665 |
| Nov 4, 2025 | 11.43 | 11.43 | 11.16 | 11.35 | 11.23 | 1.94% | 22,376 |
| Nov 3, 2025 | 10.93 | 11.47 | 10.93 | 11.14 | 11.01 | 2.69% | 16,248 |
| Oct 31, 2025 | 11.20 | 11.20 | 10.82 | 10.84 | 10.72 | -2.40% | 10,277 |
| Oct 30, 2025 | 11.41 | 11.41 | 10.95 | 11.11 | 10.99 | -1.42% | 10,478 |
| Oct 29, 2025 | 11.27 | 11.27 | 11.26 | 11.27 | 11.15 | 0.80% | 1,129 |
| Oct 28, 2025 | 11.19 | 11.32 | 11.13 | 11.18 | 11.06 | -0.60% | 3,702 |
| Oct 27, 2025 | 11.44 | 11.44 | 11.22 | 11.25 | 11.13 | -2.98% | 5,817 |
| Oct 24, 2025 | 11.59 | 11.61 | 11.58 | 11.60 | 11.47 | -1.14% | 3,625 |
| Oct 23, 2025 | 11.78 | 11.78 | 11.73 | 11.73 | 11.60 | -0.01% | 1,364 |
| Oct 22, 2025 | 11.64 | 11.80 | 11.64 | 11.73 | 11.60 | 2.53% | 4,769 |
| Oct 21, 2025 | 11.29 | 11.47 | 11.29 | 11.44 | 11.31 | 1.35% | 3,398 |
| Oct 20, 2025 | 11.42 | 11.44 | 11.27 | 11.29 | 11.16 | -2.62% | 5,771 |
| Oct 17, 2025 | 11.80 | 11.85 | 11.56 | 11.59 | 11.46 | -1.21% | 3,351 |
| Oct 16, 2025 | 11.50 | 11.83 | 11.37 | 11.73 | 11.60 | 0.72% | 5,351 |
| Oct 15, 2025 | 11.84 | 11.84 | 11.57 | 11.65 | 11.52 | -3.08% | 3,701 |
| Oct 14, 2025 | 12.27 | 12.27 | 11.91 | 12.02 | 11.89 | -0.43% | 5,947 |
| Oct 13, 2025 | 12.18 | 12.26 | 11.95 | 12.07 | 11.94 | -0.85% | 11,078 |