ProShares UltraShort Nasdaq Biotechnology (BIS) Historical Stock Data
9.25 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BIS is up 0.03% a day on average. There have been 15 days where ProShares UltraShort Nasdaq Biotechnology closed green and 15 days where BIS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 9.24 | 9.25 | ↑$0.01 (0.10%) | 9.24 | 9.27 | 2.12K |
| 2025-12-22 | 9.35 | 9.19 | ↓$0.16 (-1.76%) | 9.17 | 9.35 | 53.08K |
| 2025-12-19 | 9.44 | 9.46 | ↑$0.02 (0.21%) | 9.39 | 9.48 | 6.53K |
| 2025-12-18 | 9.74 | 9.93 | ↑$0.19 (1.98%) | 9.74 | 9.98 | 4.39K |
| 2025-12-17 | 9.60 | 9.79 | ↑$0.19 (1.94%) | 9.60 | 9.79 | 5.61K |
| 2025-12-16 | 9.71 | 9.65 | ↓$0.05 (-0.57%) | 9.61 | 9.78 | 16.79K |
| 2025-12-15 | 9.50 | 9.55 | ↑$0.05 (0.53%) | 9.46 | 9.65 | 77.86K |
| 2025-12-12 | 9.40 | 9.55 | ↑$0.15 (1.63%) | 9.40 | 9.62 | 4.42K |
| 2025-12-11 | 9.58 | 9.50 | ↓$0.08 (-0.86%) | 9.47 | 9.58 | 2.10K |
| 2025-12-10 | 9.76 | 9.65 | ↓$0.11 (-1.17%) | 9.64 | 9.77 | 1.97K |
| 2025-12-09 | 9.46 | 9.85 | ↑$0.39 (4.13%) | 9.46 | 9.86 | 1.49K |
| 2025-12-08 | 9.34 | 9.53 | ↑$0.19 (1.98%) | 9.34 | 9.53 | 7.82K |
| 2025-12-05 | 9.28 | 9.46 | ↑$0.18 (1.92%) | 9.28 | 9.46 | 3.46K |
| 2025-12-04 | 9.42 | 9.38 | ↓$0.04 (-0.42%) | 9.32 | 9.42 | 12.46K |
| 2025-12-03 | 9.62 | 9.36 | ↓$0.25 (-2.64%) | 9.35 | 9.62 | 10.95K |
| 2025-12-02 | 9.61 | 9.74 | ↑$0.13 (1.40%) | 9.55 | 9.74 | 1.94K |
| 2025-12-01 | 9.37 | 9.63 | ↑$0.26 (2.77%) | 9.37 | 9.63 | 6.96K |
| 2025-11-28 | 9.17 | 9.19 | ↑$0.02 (0.22%) | 9.17 | 9.29 | 9.38K |
| 2025-11-26 | 9.38 | 9.23 | ↓$0.15 (-1.60%) | 9.18 | 9.38 | 8.99K |
| 2025-11-25 | 9.53 | 9.37 | ↓$0.16 (-1.68%) | 9.37 | 9.56 | 18.38K |
| 2025-11-24 | 9.82 | 9.65 | ↓$0.17 (-1.73%) | 9.59 | 9.82 | 52.75K |
| 2025-11-21 | 10.13 | 9.93 | ↓$0.20 (-1.98%) | 9.78 | 10.15 | 84.52K |
| 2025-11-20 | 9.82 | 10.28 | ↑$0.46 (4.64%) | 9.73 | 10.29 | 17.62K |
| 2025-11-19 | 9.98 | 10.11 | ↑$0.12 (1.22%) | 9.98 | 10.18 | 12.57K |
| 2025-11-18 | 10.17 | 9.94 | ↓$0.23 (-2.26%) | 9.86 | 10.17 | 7.29K |
| 2025-11-17 | 10.26 | 10.07 | ↓$0.19 (-1.85%) | 9.93 | 10.27 | 20.79K |
| 2025-11-14 | 10.57 | 10.25 | ↓$0.32 (-3.01%) | 10.01 | 10.57 | 8.80K |
| 2025-11-13 | 10.12 | 10.38 | ↑$0.26 (2.54%) | 10.06 | 10.38 | 9.46K |
| 2025-11-12 | 10.20 | 10.19 | ↓$0.01 (-0.07%) | 10.07 | 10.25 | 4.34K |
| 2025-11-11 | 10.75 | 10.25 | ↓$0.50 (-4.69%) | 10.21 | 10.76 | 3.29K |
Create an account or log in to view more rows.
$BIS only getting stronger
$BIS Bull flag forming?
$BIS let’s go baby!
$BIS get over the hump
$BIS HODLing
and buying more when I can.
$BIS is it time?
$BIS oh my!
$BIS TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$BIS what calls are you guys jacked to the tits on?
$BIS Overpower the algos!