BIS - ProShares UltraShort Nasdaq Biotechnology

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201918.7818.8218.1518.1618.1636,100
Aug 15, 201918.7919.2018.7519.0319.0353,700
Aug 14, 201918.5218.9418.4418.9318.9334,200
Aug 13, 201918.5518.5517.7818.1018.1048,700
Aug 12, 201918.0318.6318.0318.5218.5237,200
Aug 09, 201918.1218.6117.8818.0918.09224,600
Aug 08, 201918.5018.5817.8617.8617.8672,900
Aug 07, 201919.0319.4418.5218.6318.6348,600
Aug 06, 201918.9219.4418.6618.6618.66319,800
Aug 05, 201918.8319.5018.7519.2619.2698,500
Aug 02, 201918.0918.5317.9318.3018.3047,000
Aug 01, 201918.0118.0117.2817.8717.8728,700
Jul 31, 201917.7818.2517.5418.0618.0644,700
Jul 30, 201918.4518.5017.8417.8417.8431,800
Jul 29, 201918.1618.4818.0518.2018.2012,000
Jul 26, 201918.6718.6818.2218.2318.2350,200
Jul 25, 201918.2818.6118.2418.6118.6187,600
Jul 24, 201918.3218.5018.0818.1118.1167,300
Jul 23, 201918.1518.4318.0918.2018.2039,700
Jul 22, 201918.3118.3818.0818.3118.3126,100
Jul 19, 201917.8318.3717.8118.3518.3558,300
Jul 18, 201918.1118.1617.7817.8217.8256,500
Jul 17, 201918.0618.2717.9118.1218.1236,500
Jul 16, 201918.0318.1517.9318.1518.1521,300
Jul 15, 201918.1318.2017.8517.9517.9519,000
Jul 12, 201918.1218.3118.0718.2018.2096,200
Jul 11, 201917.4318.0117.4117.6917.69196,700
Jul 10, 201916.9117.5916.8917.2117.2153,300
Jul 09, 201917.6717.7017.0817.0817.0845,000
Jul 08, 201917.1717.7317.1717.4717.4751,100
Jul 05, 201916.7216.9916.5116.9416.9469,700
Jul 03, 201916.7216.8416.4816.4916.4958,700
Jul 02, 201916.8517.0716.8316.8416.8477,600
Jul 01, 201916.5816.9916.5316.8416.8450,300
Jun 28, 201917.5217.5217.0017.0417.0445,100
Jun 27, 201917.9517.9517.5717.6017.6036,100
Jun 26, 201917.6518.2017.6518.1318.1362,400
Jun 25, 201917.4717.8017.2817.7217.7287,800
Jun 25, 20190.096 Dividend
Jun 24, 201917.0817.8017.0817.7817.68115,700
Jun 21, 201917.3717.6617.0417.0516.9656,100
Jun 20, 201917.0617.4516.8117.2717.1888,000
Jun 19, 201917.6217.7117.4217.4317.3428,300
Jun 18, 201917.9117.9817.4317.6817.58102,900
Jun 17, 201918.8718.8718.0718.1418.0437,800
Jun 14, 201919.0119.2918.8719.2619.1641,900
Jun 13, 201919.0619.2518.8918.8918.7928,800
Jun 12, 201919.3819.5519.1419.1419.0434,100
Jun 11, 201918.8119.4518.7819.4319.3359,000
Jun 10, 201918.9019.2218.7119.1819.0826,400
Jun 07, 201919.4819.5718.9619.0018.9029,000
Jun 06, 201919.2119.6919.2119.6819.5742,400
Jun 05, 201919.0319.5219.0319.2519.1560,300
Jun 04, 201919.5319.8619.2219.2219.1273,100
Jun 03, 201920.3120.3519.6520.0419.9346,800
May 31, 201920.2020.5820.1520.5420.4390,600
May 30, 201919.7820.1019.6419.8519.7446,500
May 29, 201919.6420.0319.5919.8319.7262,100
May 28, 201918.9719.4318.8219.4319.3330,600
May 24, 201918.9519.0118.6218.9418.8413,400
May 23, 201919.0919.3118.9919.0918.9939,900
May 22, 201919.0419.2018.6118.7818.6821,600
May 21, 201919.3819.4518.8418.8418.7427,900
May 20, 201919.1519.6919.1519.6619.5537,300
May 17, 201919.0819.2218.6819.1219.0274,400
May 16, 201919.1019.1018.5918.8518.7557,600
May 15, 201919.8819.9219.1719.2819.1846,400
May 14, 201920.0020.0019.3319.5519.4463,900
May 13, 201919.3420.1919.3420.0219.9182,500
May 10, 201918.6619.3918.6218.7118.6146,900
May 09, 201918.8219.3018.4718.5918.4971,300
May 08, 201918.5518.8818.3018.4718.3754,200
May 07, 201917.7418.7717.6618.5218.4257,300
May 06, 201918.2518.2517.4017.4317.3423,200
May 03, 201918.3918.3917.7417.7417.6456,400
May 02, 201918.5918.8818.2418.4518.3547,900
May 01, 201918.2018.6318.1018.5918.4934,700
Apr 30, 201917.8918.6117.8818.3118.2153,400
Apr 29, 201918.0018.0517.8017.9617.8637,200
Apr 26, 201918.0718.3217.9417.9717.8730,800
Apr 25, 201918.8818.9218.0618.1518.0545,800
Apr 24, 201918.0218.6318.0218.5518.4571,800
Apr 23, 201918.9318.9817.9418.1318.03151,900
Apr 22, 201918.8519.2218.6318.9518.85106,200
Apr 18, 201918.6119.5518.4218.9318.83273,800
Apr 17, 201917.3018.9517.2218.7518.65216,200
Apr 16, 201916.8817.4716.8017.3817.2983,300
Apr 15, 201916.8417.3216.7217.0816.9944,300
Apr 12, 201916.3416.9516.3416.8716.7891,100
Apr 11, 201916.1516.7216.0916.6416.5580,600
Apr 10, 201916.2316.2916.0316.0515.9644,700
Apr 09, 201916.0916.5216.0416.4516.3673,500
Apr 08, 201915.8916.2115.8915.9315.8486,400
Apr 05, 201916.2816.2815.7415.7715.6860,600
Apr 04, 201916.1316.6016.0716.3316.2417,500
Apr 03, 201916.2516.4216.1316.1916.1038,600
Apr 02, 201916.6916.6916.2716.3716.2833,900
Apr 01, 201916.4816.6716.3516.6516.5663,000
Mar 29, 201917.0817.0816.6116.6916.6047,700
Mar 28, 201917.5417.6217.2917.4017.3128,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...