ProShares UltraShort Nasdaq Biotechnology (BIS)
NASDAQ: BIS · Real-Time Price · USD
8.84
+0.12 (1.38%)
Apr 28, 2026, 4:00 PM EDT - Market closed
BIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.73 | 8.85 | 8.73 | 8.84 | - | 1.38% | 52,095 |
| Apr 27, 2026 | 8.63 | 8.72 | 8.49 | 8.72 | 8.72 | 1.07% | 38,062 |
| Apr 24, 2026 | 8.35 | 8.69 | 8.35 | 8.63 | 8.63 | 2.28% | 39,213 |
| Apr 23, 2026 | 8.28 | 8.48 | 8.28 | 8.44 | 8.44 | 2.83% | 45,284 |
| Apr 22, 2026 | 8.18 | 8.28 | 8.14 | 8.20 | 8.20 | -0.11% | 17,698 |
| Apr 21, 2026 | 8.10 | 8.29 | 8.10 | 8.21 | 8.21 | 1.85% | 14,475 |
| Apr 20, 2026 | 7.97 | 8.08 | 7.96 | 8.06 | 8.06 | 1.09% | 5,709 |
| Apr 17, 2026 | 8.15 | 8.15 | 7.95 | 7.98 | 7.98 | -3.17% | 15,627 |
| Apr 16, 2026 | 8.20 | 8.29 | 8.20 | 8.24 | 8.24 | 1.42% | 12,102 |
| Apr 15, 2026 | 8.18 | 8.29 | 8.11 | 8.12 | 8.12 | -0.36% | 7,088 |
| Apr 14, 2026 | 8.43 | 8.43 | 8.13 | 8.15 | 8.15 | -3.98% | 13,416 |
| Apr 13, 2026 | 8.68 | 8.68 | 8.42 | 8.49 | 8.49 | -3.36% | 5,844 |
| Apr 10, 2026 | 8.42 | 8.82 | 8.42 | 8.79 | 8.78 | 3.60% | 22,182 |
| Apr 9, 2026 | 8.63 | 8.65 | 8.47 | 8.48 | 8.48 | -1.17% | 30,071 |
| Apr 8, 2026 | 8.45 | 8.66 | 8.45 | 8.58 | 8.58 | -3.68% | 16,481 |
| Apr 7, 2026 | 9.17 | 9.17 | 8.89 | 8.91 | 8.91 | 0.58% | 9,687 |
| Apr 6, 2026 | 8.74 | 8.88 | 8.74 | 8.86 | 8.86 | 0.95% | 6,818 |
| Apr 2, 2026 | 8.93 | 8.93 | 8.67 | 8.77 | 8.77 | 1.00% | 8,023 |
| Apr 1, 2026 | 8.67 | 8.73 | 8.56 | 8.69 | 8.69 | -1.62% | 49,044 |
| Mar 31, 2026 | 9.42 | 9.42 | 8.78 | 8.83 | 8.83 | -8.92% | 33,951 |
| Mar 30, 2026 | 9.70 | 9.77 | 9.53 | 9.70 | 9.69 | -1.14% | 39,952 |
| Mar 27, 2026 | 9.36 | 9.82 | 9.35 | 9.81 | 9.81 | 5.93% | 24,550 |
| Mar 26, 2026 | 9.16 | 9.28 | 9.08 | 9.26 | 9.26 | 0.39% | 10,319 |
| Mar 25, 2026 | 9.52 | 9.52 | 9.10 | 9.22 | 9.22 | -5.90% | 12,813 |
| Mar 24, 2026 | 9.89 | 10.00 | 9.78 | 9.80 | 9.73 | 1.54% | 28,081 |
| Mar 23, 2026 | 9.39 | 9.65 | 9.39 | 9.65 | 9.58 | -1.12% | 15,667 |
| Mar 20, 2026 | 9.55 | 9.82 | 9.48 | 9.76 | 9.69 | 3.61% | 18,680 |
| Mar 19, 2026 | 9.70 | 9.70 | 9.36 | 9.42 | 9.35 | -0.95% | 23,627 |
| Mar 18, 2026 | 9.39 | 9.55 | 9.39 | 9.51 | 9.44 | 3.90% | 22,912 |
| Mar 17, 2026 | 9.09 | 9.17 | 9.02 | 9.15 | 9.09 | -0.19% | 11,883 |
| Mar 16, 2026 | 9.25 | 9.25 | 9.11 | 9.17 | 9.11 | -1.71% | 7,203 |
| Mar 13, 2026 | 9.20 | 9.39 | 9.04 | 9.33 | 9.26 | 0.85% | 16,054 |
| Mar 12, 2026 | 9.10 | 9.26 | 9.09 | 9.25 | 9.19 | 5.12% | 12,752 |
| Mar 11, 2026 | 8.72 | 8.83 | 8.68 | 8.80 | 8.74 | 1.50% | 3,656 |
| Mar 10, 2026 | 8.73 | 8.73 | 8.49 | 8.67 | 8.61 | -1.29% | 10,522 |
| Mar 9, 2026 | 9.30 | 9.30 | 8.78 | 8.78 | 8.72 | -3.88% | 14,499 |
| Mar 6, 2026 | 9.25 | 9.32 | 9.13 | 9.14 | 9.07 | 1.33% | 12,137 |
| Mar 5, 2026 | 8.90 | 9.12 | 8.90 | 9.02 | 8.95 | 4.87% | 12,773 |
| Mar 4, 2026 | 8.83 | 8.83 | 8.58 | 8.60 | 8.54 | -3.38% | 7,348 |
| Mar 3, 2026 | 8.78 | 8.99 | 8.74 | 8.90 | 8.84 | 4.80% | 14,591 |
| Mar 2, 2026 | 8.55 | 8.61 | 8.48 | 8.49 | 8.43 | 0.94% | 7,175 |
| Feb 27, 2026 | 8.50 | 8.50 | 8.41 | 8.41 | 8.35 | -1.72% | 5,930 |
| Feb 26, 2026 | 8.72 | 8.82 | 8.56 | 8.56 | 8.50 | 1.43% | 7,898 |
| Feb 25, 2026 | 8.31 | 8.45 | 8.31 | 8.44 | 8.38 | 1.31% | 10,959 |
| Feb 24, 2026 | 8.35 | 8.36 | 8.33 | 8.33 | 8.27 | -1.88% | 7,447 |
| Feb 23, 2026 | 8.35 | 8.57 | 8.33 | 8.49 | 8.43 | -1.05% | 9,869 |
| Feb 20, 2026 | 8.55 | 8.61 | 8.55 | 8.58 | 8.52 | 1.06% | 2,594 |
| Feb 19, 2026 | 8.57 | 8.57 | 8.49 | 8.49 | 8.43 | -0.35% | 2,040 |
| Feb 18, 2026 | 8.52 | 8.54 | 8.52 | 8.52 | 8.46 | -0.94% | 1,576 |
| Feb 17, 2026 | 8.78 | 8.78 | 8.59 | 8.60 | 8.54 | -1.78% | 1,717 |
| Feb 13, 2026 | 8.68 | 8.76 | 8.56 | 8.76 | 8.70 | -1.99% | 6,448 |
| Feb 12, 2026 | 8.71 | 8.97 | 8.71 | 8.94 | 8.87 | 2.21% | 4,171 |
| Feb 11, 2026 | 9.02 | 9.02 | 8.73 | 8.74 | 8.68 | -0.85% | 1,591 |
| Feb 10, 2026 | 8.60 | 8.82 | 8.60 | 8.82 | 8.76 | 2.54% | 4,297 |
| Feb 9, 2026 | 8.63 | 8.73 | 8.59 | 8.60 | 8.54 | 0.57% | 7,044 |
| Feb 6, 2026 | 8.98 | 8.98 | 8.55 | 8.55 | 8.49 | -6.12% | 68,206 |
| Feb 5, 2026 | 8.81 | 9.12 | 8.76 | 9.11 | 9.04 | 4.10% | 5,026 |
| Feb 4, 2026 | 8.64 | 8.90 | 8.64 | 8.75 | 8.69 | -0.25% | 10,546 |
| Feb 3, 2026 | 8.59 | 8.88 | 8.58 | 8.77 | 8.71 | -0.07% | 40,970 |
| Feb 2, 2026 | 9.07 | 9.07 | 8.76 | 8.78 | 8.71 | -2.38% | 33,424 |
| Jan 30, 2026 | 8.98 | 9.03 | 8.95 | 8.99 | 8.93 | 2.04% | 6,652 |
| Jan 29, 2026 | 8.84 | 8.85 | 8.78 | 8.81 | 8.75 | -0.45% | 17,184 |
| Jan 28, 2026 | 8.58 | 8.85 | 8.58 | 8.85 | 8.79 | 3.39% | 6,435 |
| Jan 27, 2026 | 8.49 | 8.60 | 8.46 | 8.56 | 8.50 | -0.81% | 18,634 |
| Jan 26, 2026 | 8.80 | 8.80 | 8.62 | 8.63 | 8.57 | -1.03% | 19,773 |
| Jan 23, 2026 | 8.47 | 8.74 | 8.47 | 8.72 | 8.66 | 2.83% | 22,279 |
| Jan 22, 2026 | 8.50 | 8.52 | 8.37 | 8.48 | 8.42 | -3.20% | 44,000 |
| Jan 21, 2026 | 9.09 | 9.09 | 8.74 | 8.76 | 8.70 | -4.89% | 14,236 |
| Jan 20, 2026 | 9.55 | 9.55 | 9.19 | 9.21 | 9.15 | -0.86% | 17,342 |
| Jan 16, 2026 | 9.16 | 9.29 | 9.16 | 9.29 | 9.23 | 0.23% | 16,333 |
| Jan 15, 2026 | 9.00 | 9.27 | 9.00 | 9.27 | 9.20 | 2.76% | 11,832 |
| Jan 14, 2026 | 9.18 | 9.26 | 9.02 | 9.02 | 8.96 | -2.38% | 25,498 |
| Jan 13, 2026 | 9.24 | 9.34 | 9.21 | 9.24 | 9.18 | 0.26% | 8,460 |
| Jan 12, 2026 | 9.30 | 9.40 | 9.19 | 9.22 | 9.15 | 1.56% | 14,971 |
| Jan 9, 2026 | 9.02 | 9.07 | 9.02 | 9.07 | 9.01 | -0.31% | 1,306 |
| Jan 8, 2026 | 8.83 | 9.24 | 8.83 | 9.10 | 9.04 | 4.54% | 22,207 |
| Jan 7, 2026 | 9.18 | 9.18 | 8.53 | 8.71 | 8.65 | -5.87% | 34,643 |
| Jan 6, 2026 | 9.72 | 9.72 | 9.24 | 9.25 | 9.19 | -4.63% | 11,864 |
| Jan 5, 2026 | 9.49 | 9.91 | 9.49 | 9.70 | 9.63 | 2.23% | 17,522 |
| Jan 2, 2026 | 9.54 | 9.59 | 9.49 | 9.49 | 9.42 | 0.07% | 3,207 |
| Dec 31, 2025 | 9.40 | 9.48 | 9.40 | 9.48 | 9.41 | 0.13% | 7,080 |
| Dec 30, 2025 | 9.33 | 9.50 | 9.32 | 9.47 | 9.40 | 2.25% | 9,070 |
| Dec 29, 2025 | 9.23 | 9.30 | 9.23 | 9.26 | 9.20 | 1.31% | 14,456 |
| Dec 26, 2025 | 9.10 | 9.19 | 9.10 | 9.14 | 9.08 | 1.44% | 24,898 |
| Dec 24, 2025 | 9.04 | 9.04 | 8.99 | 9.01 | 8.95 | -2.59% | 15,060 |
| Dec 23, 2025 | 9.14 | 9.27 | 9.14 | 9.25 | 9.08 | 0.71% | 2,770 |
| Dec 22, 2025 | 9.35 | 9.35 | 9.17 | 9.19 | 9.02 | -2.91% | 81,806 |
| Dec 19, 2025 | 9.45 | 9.48 | 9.39 | 9.46 | 9.29 | -4.76% | 12,712 |
| Dec 18, 2025 | 9.74 | 9.98 | 9.74 | 9.93 | 9.75 | 1.50% | 6,827 |
| Dec 17, 2025 | 9.60 | 9.80 | 9.57 | 9.79 | 9.61 | 1.41% | 9,962 |
| Dec 16, 2025 | 9.63 | 9.78 | 9.61 | 9.65 | 9.48 | 1.05% | 28,311 |
| Dec 15, 2025 | 9.50 | 9.65 | 9.46 | 9.55 | 9.38 | -0.03% | 77,892 |
| Dec 12, 2025 | 9.40 | 9.62 | 9.40 | 9.55 | 9.38 | 0.59% | 7,505 |
| Dec 11, 2025 | 9.58 | 9.58 | 9.47 | 9.50 | 9.33 | -1.53% | 3,546 |
| Dec 10, 2025 | 9.76 | 9.77 | 9.64 | 9.65 | 9.47 | -2.09% | 2,478 |
| Dec 9, 2025 | 9.46 | 9.86 | 9.46 | 9.85 | 9.67 | 3.42% | 3,623 |
| Dec 8, 2025 | 9.34 | 9.53 | 9.34 | 9.53 | 9.35 | 0.71% | 10,762 |
| Dec 5, 2025 | 9.28 | 9.50 | 9.28 | 9.46 | 9.29 | 0.83% | 6,407 |
| Dec 4, 2025 | 9.42 | 9.42 | 9.31 | 9.38 | 9.21 | 0.20% | 12,462 |
| Dec 3, 2025 | 9.62 | 9.62 | 9.35 | 9.36 | 9.19 | -3.94% | 21,632 |