Canada markets open in 7 hours 50 minutes

ProShares UltraShort Nasdaq Biotechnology (BIS)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
19.96+0.42 (+2.15%)
At close: 04:00PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202419.6419.9619.6419.9619.962,300
Apr 29, 202420.0820.0819.3519.5419.547,600
Apr 26, 202420.7020.7420.1120.2420.243,600
Apr 25, 202420.3120.8820.3020.5820.588,300
Apr 24, 202419.7920.1519.7920.0920.096,600
Apr 23, 202420.2420.2419.7119.9419.946,100
Apr 22, 202420.7420.7420.1320.4820.484,600
Apr 19, 202420.9021.1020.8720.9020.9010,000
Apr 18, 202420.6720.9820.5420.9820.989,400
Apr 17, 202420.2520.5720.2220.5720.5716,200
Apr 16, 202420.0720.3220.0520.3220.322,100
Apr 15, 202419.5220.1119.5220.0520.053,900
Apr 12, 202419.0419.7419.0419.5919.598,000
Apr 11, 202418.9118.9118.6318.7918.793,600
Apr 10, 202419.0019.2118.9419.0119.0149,300
Apr 09, 202418.6018.6018.3818.3818.381,500
Apr 08, 202418.8018.8318.8018.8318.83500
Apr 05, 202419.0319.0318.7118.8718.873,600
Apr 04, 202418.1719.1018.1719.0519.057,300
Apr 03, 202418.4618.5918.4618.5918.593,800
Apr 02, 202418.4518.5418.4518.5418.545,600
Apr 01, 202418.0118.0117.7617.7617.761,500
Mar 28, 202417.3217.5817.3117.5817.582,500
Mar 27, 202417.7617.7617.4317.4417.4436,200
Mar 26, 202417.7417.9617.7417.9417.9410,800
Mar 25, 202417.9117.9517.8617.9417.9425,900
Mar 22, 202417.8617.9217.8017.9217.923,600
Mar 21, 202417.5317.6117.4017.6117.611,800
Mar 20, 202418.1818.2017.7717.8017.806,300
Mar 20, 20240.159 Dividend
Mar 19, 202418.1818.2218.1118.1117.951,700
Mar 18, 202418.2818.4318.0918.4318.278,100
Mar 15, 202418.2318.2518.1218.1818.025,800
Mar 14, 202417.8018.2317.8018.2318.075,500
Mar 13, 202417.3117.6517.3117.5517.405,300
Mar 12, 202417.6417.6517.5517.6517.507,000
Mar 11, 202417.3117.4517.3117.4517.302,500
Mar 08, 202417.5317.5317.1317.4017.2517,200
Mar 07, 202417.4617.5717.4617.5717.42600
Mar 06, 202417.4317.5917.4317.5417.392,000
Mar 05, 202417.4017.7117.4017.6417.491,300
Mar 04, 202416.9917.3816.9917.3717.224,500
Mar 01, 202417.5017.5016.8616.9416.795,400
Feb 29, 202416.7917.6716.7917.6717.515,200
Feb 28, 202416.4816.9416.4816.9416.7917,100
Feb 27, 202416.8616.8616.3716.4616.326,100
Feb 26, 202417.1417.1416.8816.9016.756,800
Feb 23, 202417.1417.2617.0817.1917.043,600
Feb 22, 202417.8817.8817.2917.4717.3217,600
Feb 21, 202417.9518.1017.9517.9517.798,200
Feb 20, 202417.7518.1217.7218.0317.874,300
Feb 16, 202417.8317.8317.6717.8217.662,700
Feb 15, 202418.0018.0017.6117.6117.468,800
Feb 14, 202418.4518.5018.1818.1918.0313,800
Feb 13, 202418.2518.8218.2518.6818.5212,100
Feb 12, 202418.0318.0417.7817.7917.638,000
Feb 09, 202418.1218.2818.1218.1317.972,800
Feb 08, 202418.4518.5618.1918.2918.1314,900
Feb 07, 202417.8618.3117.8618.3118.1510,300
Feb 06, 202417.7517.8717.6317.6517.506,900
Feb 05, 202417.9218.0117.9217.9917.832,700
Feb 02, 202417.8018.1417.8018.0417.8815,900
Feb 01, 202418.0218.1617.4917.5917.44252,300
Jan 31, 202417.4818.0217.4017.9917.837,800
Jan 30, 202417.7117.7417.5317.5417.39286,000
Jan 29, 202417.7417.9817.2217.2217.07263,400
Jan 26, 202417.7117.8617.6917.8317.6710,400
Jan 25, 202417.6317.7917.6317.7117.552,200
Jan 24, 202417.3017.9717.3017.9517.793,400
Jan 23, 202417.6417.9017.5717.5717.429,600
Jan 22, 202417.8218.0617.7617.7617.60295,700
Jan 19, 202417.8618.2617.8617.9117.755,900
Jan 18, 202418.1818.2717.9918.0517.895,300
Jan 17, 202417.9517.9517.8217.8217.663,900
Jan 16, 202417.3817.7817.3817.6017.451,200
Jan 12, 202417.0017.2917.0017.2617.114,100
Jan 11, 202417.3617.6317.3517.3517.203,600
Jan 10, 202416.8917.2516.8917.0316.884,400
Jan 09, 202417.1917.1916.8116.8416.691,700
Jan 08, 202417.8018.0316.8016.8016.656,100
Jan 05, 202417.4817.5917.4817.5917.443,800
Jan 04, 202417.6417.6517.4417.5417.394,100
Jan 03, 202417.6317.8417.4317.7417.584,500
Jan 02, 202417.3017.5417.2217.3617.213,900
Dec 29, 202317.9218.0917.9218.0717.911,400
Dec 28, 202317.6717.8217.4817.7617.604,600
Dec 27, 202318.0718.1017.7517.7517.592,900
Dec 26, 202318.5018.5018.2518.2918.132,100
Dec 22, 202318.6018.7918.5318.7218.568,200
Dec 21, 202319.6619.8019.6419.6419.47500
Dec 20, 202319.4820.3119.4820.3120.132,700
Dec 20, 20230.176 Dividend
Dec 19, 202319.4319.4319.3219.3619.021,100
Dec 18, 202319.4819.9419.4819.9419.592,300
Dec 15, 202319.6919.8019.6019.6619.312,000
Dec 14, 202319.5019.5019.1819.4219.072,700
Dec 13, 202320.0320.0319.6519.6519.305,400
Dec 12, 202321.8921.9121.3521.3520.971,400
Dec 11, 202322.1622.1621.9021.9121.521,800
Dec 08, 202322.1522.1922.1522.1921.80900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...