Canada markets close in 6 hours 16 minutes

ProShares UltraShort Nasdaq Biotechnology (BIS)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
17.43-0.01 (-0.06%)
As of 04:00PM EDT. Market open.
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202417.7617.4317.4317.4317.4317
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
Dec 07, 202322.1322.1321.8621.8821.491,000
Dec 06, 202321.8522.1021.8522.1021.71600
Dec 05, 202322.6222.6822.3422.4122.013,200
Dec 04, 202322.4822.6022.2422.3021.901,500
Dec 01, 202323.1323.2322.7122.7122.311,300
Nov 30, 202323.3923.4223.1623.2822.876,400
Nov 29, 202324.0924.0923.7723.9823.554,100
Nov 28, 202324.5624.6124.4124.4123.982,700
Nov 27, 202323.8524.3823.8524.2223.793,100
Nov 24, 202323.9223.9223.9223.9223.49600
Nov 22, 202324.0024.4124.0024.1823.754,900
Nov 21, 202324.2124.5124.2124.5124.072,600
Nov 20, 202324.1524.1523.7523.9823.551,600
Nov 17, 202324.6324.6324.2024.2823.858,000
Nov 16, 202324.2224.9624.2224.8324.395,900
Nov 15, 202324.1424.4023.9424.4023.974,800
Nov 14, 202324.1924.4324.0724.2423.816,000
Nov 13, 202326.0526.0525.3025.3124.864,300
Nov 10, 202325.2326.0725.2325.3324.886,400
Nov 09, 202324.4025.5424.4025.4725.026,600
Nov 08, 202323.7324.2223.5323.9623.539,900
Nov 07, 202323.4023.4623.1923.2422.839,100
Nov 06, 202323.0623.4623.0623.4623.043,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...