UK markets open in 6 hours 37 minutes

ProShares UltraShort Nasdaq Biotech (BIS)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
20.09+0.15 (+0.75%)
At close: 04:00PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202419.7920.1519.7920.0920.096,627
23 Apr 202420.2420.2419.7119.9419.946,100
22 Apr 202420.7420.7420.1320.4820.484,600
19 Apr 202420.9021.1020.8720.9020.9010,000
18 Apr 202420.6720.9820.5420.9820.989,400
17 Apr 202420.2520.5720.2220.5720.5716,200
16 Apr 202420.0720.3220.0520.3220.322,100
15 Apr 202419.5220.1119.5220.0520.053,900
12 Apr 202419.0419.7419.0419.5919.598,000
11 Apr 202418.9118.9118.6318.7918.793,600
10 Apr 202419.0019.2118.9419.0119.0149,300
09 Apr 202418.6018.6018.3818.3818.381,500
08 Apr 202418.8018.8318.8018.8318.83500
05 Apr 202419.0319.0318.7118.8718.873,600
04 Apr 202418.1719.1018.1719.0519.057,300
03 Apr 202418.4618.5918.4618.5918.593,800
02 Apr 202418.4518.5418.4518.5418.545,600
01 Apr 202418.0118.0117.7617.7617.761,500
28 Mar 202417.3217.5817.3117.5817.582,500
27 Mar 202417.7617.7617.4317.4417.4436,200
26 Mar 202417.7417.9617.7417.9417.9410,800
25 Mar 202417.9117.9517.8617.9417.9425,900
22 Mar 202417.8617.9217.8017.9217.923,600
21 Mar 202417.5317.6117.4017.6117.611,800
20 Mar 202418.1818.2017.7717.8017.806,300
20 Mar 20240.159 Dividend
19 Mar 202418.1818.2218.1118.1117.951,700
18 Mar 202418.2818.4318.0918.4318.278,100
15 Mar 202418.2318.2518.1218.1818.025,800
14 Mar 202417.8018.2317.8018.2318.075,500
13 Mar 202417.3117.6517.3117.5517.405,300
12 Mar 202417.6417.6517.5517.6517.507,000
11 Mar 202417.3117.4517.3117.4517.302,500
08 Mar 202417.5317.5317.1317.4017.2517,200
07 Mar 202417.4617.5717.4617.5717.42600
06 Mar 202417.4317.5917.4317.5417.392,000
05 Mar 202417.4017.7117.4017.6417.491,300
04 Mar 202416.9917.3816.9917.3717.224,500
01 Mar 202417.5017.5016.8616.9416.795,400
29 Feb 202416.7917.6716.7917.6717.515,200
28 Feb 202416.4816.9416.4816.9416.7917,100
27 Feb 202416.8616.8616.3716.4616.326,100
26 Feb 202417.1417.1416.8816.9016.756,800
23 Feb 202417.1417.2617.0817.1917.043,600
22 Feb 202417.8817.8817.2917.4717.3217,600
21 Feb 202417.9518.1017.9517.9517.798,200
20 Feb 202417.7518.1217.7218.0317.874,300
16 Feb 202417.8317.8317.6717.8217.662,700
15 Feb 202418.0018.0017.6117.6117.468,800
14 Feb 202418.4518.5018.1818.1918.0313,800
13 Feb 202418.2518.8218.2518.6818.5212,100
12 Feb 202418.0318.0417.7817.7917.638,000
09 Feb 202418.1218.2818.1218.1317.972,800
08 Feb 202418.4518.5618.1918.2918.1314,900
07 Feb 202417.8618.3117.8618.3118.1510,300
06 Feb 202417.7517.8717.6317.6517.506,900
05 Feb 202417.9218.0117.9217.9917.832,700
02 Feb 202417.8018.1417.8018.0417.8815,900
01 Feb 202418.0218.1617.4917.5917.44252,300
31 Jan 202417.4818.0217.4017.9917.837,800
30 Jan 202417.7117.7417.5317.5417.39286,000
29 Jan 202417.7417.9817.2217.2217.07263,400
26 Jan 202417.7117.8617.6917.8317.6710,400
25 Jan 202417.6317.7917.6317.7117.552,200
24 Jan 202417.3017.9717.3017.9517.793,400
23 Jan 202417.6417.9017.5717.5717.429,600
22 Jan 202417.8218.0617.7617.7617.60295,700
19 Jan 202417.8618.2617.8617.9117.755,900
18 Jan 202418.1818.2717.9918.0517.895,300
17 Jan 202417.9517.9517.8217.8217.663,900
16 Jan 202417.3817.7817.3817.6017.451,200
12 Jan 202417.0017.2917.0017.2617.114,100
11 Jan 202417.3617.6317.3517.3517.203,600
10 Jan 202416.8917.2516.8917.0316.884,400
09 Jan 202417.1917.1916.8116.8416.691,700
08 Jan 202417.8018.0316.8016.8016.656,100
05 Jan 202417.4817.5917.4817.5917.443,800
04 Jan 202417.6417.6517.4417.5417.394,100
03 Jan 202417.6317.8417.4317.7417.584,500
02 Jan 202417.3017.5417.2217.3617.213,900
29 Dec 202317.9218.0917.9218.0717.911,400
28 Dec 202317.6717.8217.4817.7617.604,600
27 Dec 202318.0718.1017.7517.7517.592,900
26 Dec 202318.5018.5018.2518.2918.132,100
22 Dec 202318.6018.7918.5318.7218.568,200
21 Dec 202319.6619.8019.6419.6419.47500
20 Dec 202319.4820.3119.4820.3120.132,700
20 Dec 20230.176 Dividend
19 Dec 202319.4319.4319.3219.3619.021,100
18 Dec 202319.4819.9419.4819.9419.592,300
15 Dec 202319.6919.8019.6019.6619.312,000
14 Dec 202319.5019.5019.1819.4219.072,700
13 Dec 202320.0320.0319.6519.6519.305,400
12 Dec 202321.8921.9121.3521.3520.971,400
11 Dec 202322.1622.1621.9021.9121.521,800
08 Dec 202322.1522.1922.1522.1921.80900
07 Dec 202322.1322.1321.8621.8821.491,000
06 Dec 202321.8522.1021.8522.1021.71600
05 Dec 202322.6222.6822.3422.4122.013,200
04 Dec 202322.4822.6022.2422.3021.901,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...