U.S. Markets closed

ProShares UltraShort Nasdaq Biotechnology (BIS)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
19.63+0.13 (+0.68%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 202119.7620.0319.5919.6319.6336,800
Jun 17, 202119.8719.9119.4119.5019.506,100
Jun 16, 202119.5720.2619.2819.7819.7833,300
Jun 15, 202119.0219.5819.0219.4819.4816,500
Jun 14, 202118.7519.0118.7518.9018.908,200
Jun 11, 202118.6919.1018.6918.8818.8819,100
Jun 10, 202119.3019.4418.5018.5618.569,900
Jun 09, 202119.2319.3519.0619.2419.2410,700
Jun 08, 202119.5720.4419.4519.8219.8224,600
Jun 07, 202121.2221.2218.9819.7819.78224,700
Jun 04, 202121.6021.6221.1221.3021.3028,700
Jun 03, 202122.0822.0821.7921.8021.805,600
Jun 02, 202121.9322.0821.6521.8421.8419,000
Jun 01, 202121.2822.1621.2821.9421.9410,000
May 28, 202121.6721.6921.0521.6521.659,400
May 27, 202121.9322.2221.8621.8621.869,100
May 26, 202122.0822.4322.0322.0922.097,700
May 25, 202121.9022.3921.8322.3122.3119,000
May 24, 202121.4722.0521.4722.0522.0521,100
May 21, 202121.2021.8021.1821.8021.8015,500
May 20, 202122.3122.3521.2021.5321.5317,800
May 19, 202122.7122.9122.4922.5522.5519,000
May 18, 202122.1422.1421.4722.0722.0716,500
May 17, 202122.5222.7122.1122.2522.2523,100
May 14, 202123.0523.2322.2622.3722.3718,100
May 13, 202123.1324.0522.9423.4523.4537,500
May 12, 202123.3423.5022.7823.4423.4428,500
May 11, 202124.3124.3822.8122.9822.9846,500
May 10, 202122.4523.3522.4523.2623.2671,000
May 07, 202122.4622.5421.8322.4522.4510,300
May 06, 202123.0123.8022.8322.8322.83108,100
May 05, 202122.0622.8721.9422.7122.7122,600
May 04, 202121.2922.4921.2922.3522.3549,500
May 03, 202120.6921.1020.6721.0421.0417,800
Apr 30, 202121.2721.2720.6121.0521.0514,000
Apr 29, 202120.4821.3820.4821.0221.0244,800
Apr 28, 202120.6320.8020.3920.6020.6015,200
Apr 27, 202120.0120.4319.9720.2620.2612,900
Apr 26, 202120.9821.0620.0820.1520.1528,200
Apr 23, 202121.0521.1720.8320.9820.9814,600
Apr 22, 202121.2421.6220.5821.1621.1640,400
Apr 21, 202122.0622.1121.1321.1521.1526,300
Apr 20, 202122.0622.5921.9522.0022.0010,900
Apr 19, 202121.6922.2621.5722.0222.0219,300
Apr 16, 202121.3621.7821.3621.5421.5436,100
Apr 15, 202121.8221.8221.2321.5921.5947,900
Apr 14, 202122.4922.5021.5822.1522.1551,400
Apr 13, 202123.4323.5222.7822.7822.7843,400
Apr 12, 202122.9923.8222.9923.6723.6735,800
Apr 09, 202122.9123.1822.9122.9922.9916,100
Apr 08, 202122.5722.9622.2922.9022.9017,100
Apr 07, 202122.4623.0322.2723.0023.0033,800
Apr 06, 202121.8822.2121.5722.2022.2025,000
Apr 05, 202121.8522.2021.8521.9921.9922,500
Apr 01, 202122.1022.2721.6222.1522.1531,600
Mar 31, 202123.4023.4422.3122.5422.5437,700
Mar 30, 202123.7524.3023.1623.7823.7841,100
Mar 29, 202123.1823.7323.0923.5423.5423,100
Mar 26, 202123.0123.7822.8522.9922.9963,700
Mar 25, 202123.8424.2122.9723.0723.0796,900
Mar 24, 202122.1523.5722.1523.5523.55159,600
Mar 23, 202120.8522.4420.8522.2722.27134,700
Mar 22, 202121.1221.2020.4720.6820.6845,900
Mar 19, 202121.6821.9421.1321.2621.2663,900
Mar 18, 202121.3121.9920.9621.9821.9858,600
Mar 17, 202121.4521.6420.5020.7120.7162,000
Mar 16, 202120.7421.4820.4320.9720.9777,400
Mar 15, 202121.5821.7420.9720.9720.9784,900
Mar 12, 202121.7722.2221.5621.6121.6157,900
Mar 11, 202122.0322.0921.2221.3921.3962,700
Mar 10, 202122.0322.7221.7522.6222.6282,900
Mar 09, 202123.1323.1322.1422.6522.6579,400
Mar 08, 202123.2224.0822.5024.0824.08226,300
Mar 05, 202123.7325.7023.1523.2123.21244,400
Mar 04, 202123.1724.6922.7624.0724.07157,800
Mar 03, 202121.6423.0321.5922.9822.98102,100
Mar 02, 202120.8421.4120.7721.4021.4046,300
Mar 01, 202120.9220.9620.5620.6520.65110,700
Feb 26, 202121.0322.1320.7821.3721.37328,500
Feb 25, 202120.2321.5919.9821.3021.30106,100
Feb 24, 202120.7020.8119.9220.2820.28102,000
Feb 23, 202120.5521.7620.3120.6320.63150,900
Feb 22, 202119.4420.0919.3820.0520.05165,600
Feb 19, 202119.2419.3118.8019.1619.16109,700
Feb 18, 202119.2319.8019.2319.5319.53184,800
Feb 17, 202119.2319.5518.8418.8818.88100,600
Feb 16, 202118.0119.1018.0119.0019.0083,700
Feb 12, 202118.4618.6818.0718.2418.24153,400
Feb 11, 202118.1418.7218.0418.4118.41153,000
Feb 10, 202117.8018.6517.5318.3518.35331,800
Feb 09, 202117.7818.1317.7818.0518.05157,200
Feb 08, 202118.4118.5217.8517.8617.86101,100
Feb 05, 202119.0619.2218.5118.6418.6450,200
Feb 04, 202119.5819.8019.2619.2719.2721,600
Feb 03, 202119.6920.0019.3419.8319.8335,500
Feb 02, 202119.7820.2819.6419.7419.7449,100
Feb 01, 202120.0520.6019.9120.1320.1376,600
Jan 29, 202120.2721.1519.7920.6020.60129,700
Jan 28, 202120.6820.7619.7820.7620.76157,500
Jan 27, 202120.2221.0019.7920.8620.86286,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...