Canada markets closed

ProShares UltraShort Nasdaq Biotechnology (BIS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
18.28+0.10 (+0.55%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 30, 202118.3518.3518.1318.2818.284,057
Jul. 29, 202117.7818.2517.7818.2018.206,200
Jul. 28, 202118.9418.9417.8817.9417.948,300
Jul. 27, 202119.2919.4919.0219.0719.0724,100
Jul. 26, 202118.0218.7118.0218.6618.6623,600
Jul. 23, 202118.1918.3817.9817.9817.984,200
Jul. 22, 202118.2318.4018.1118.2718.277,300
Jul. 21, 202118.9218.9218.2118.2118.214,500
Jul. 20, 202118.8818.9318.1318.4718.4711,500
Jul. 19, 202119.6219.7618.9518.9518.959,600
Jul. 16, 202119.3919.4819.0519.2419.247,600
Jul. 15, 202119.8420.0619.6219.6219.6216,100
Jul. 14, 202118.9419.6918.9419.6819.688,500
Jul. 13, 202118.9019.2118.8819.1819.187,700
Jul. 12, 202118.5118.7818.5118.7818.783,800
Jul. 09, 202119.1019.1018.5318.6118.6130,800
Jul. 08, 202119.7319.7318.8918.9718.9739,100
Jul. 07, 202118.5119.3518.5119.0919.0919,800
Jul. 06, 202118.1318.7418.1318.6718.6733,900
Jul. 02, 202117.8518.3117.8518.0918.0917,700
Jul. 01, 202118.2918.4917.9617.9717.9714,000
Jun. 30, 202118.5218.6218.1018.3918.3935,800
Jun. 29, 202118.4718.5818.4018.5218.52107,800
Jun. 28, 202118.2118.5018.0818.4918.498,000
Jun. 25, 202118.7918.8218.5718.6018.6014,600
Jun. 24, 202119.0019.0018.7618.9018.9013,300
Jun. 23, 202119.2619.5919.0519.3319.3313,700
Jun. 22, 202119.2719.5619.2419.2719.2715,000
Jun. 21, 202119.4819.7719.1919.3319.339,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...