NasdaqGM - Nasdaq Real Time Price USD

ProShares UltraShort Nasdaq Biotechnology (BIS)

20.58 +0.49 (+2.44%)
At close: April 25 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 20.31 20.88 20.30 20.58 20.58 8,300
Apr 24, 2024 19.79 20.15 19.79 20.09 20.09 6,600
Apr 23, 2024 20.24 20.24 19.71 19.94 19.94 6,100
Apr 22, 2024 20.74 20.74 20.13 20.48 20.48 4,600
Apr 19, 2024 20.90 21.10 20.87 20.90 20.90 10,000
Apr 18, 2024 20.67 20.98 20.54 20.98 20.98 9,400
Apr 17, 2024 20.25 20.57 20.22 20.57 20.57 16,200
Apr 16, 2024 20.07 20.32 20.05 20.32 20.32 2,100
Apr 15, 2024 19.52 20.11 19.52 20.05 20.05 3,900
Apr 12, 2024 19.04 19.74 19.04 19.59 19.59 8,000
Apr 11, 2024 18.91 18.91 18.63 18.79 18.79 3,600
Apr 10, 2024 19.00 19.21 18.94 19.01 19.01 49,300
Apr 9, 2024 18.60 18.60 18.38 18.38 18.38 1,500
Apr 8, 2024 18.80 18.83 18.80 18.83 18.83 500
Apr 5, 2024 19.03 19.03 18.71 18.87 18.87 3,600
Apr 4, 2024 18.17 19.10 18.17 19.05 19.05 7,300
Apr 3, 2024 18.46 18.59 18.46 18.59 18.59 3,800
Apr 2, 2024 18.45 18.54 18.45 18.54 18.54 5,600
Apr 1, 2024 18.01 18.01 17.76 17.76 17.76 1,500
Mar 28, 2024 17.32 17.58 17.31 17.58 17.58 2,500
Mar 27, 2024 17.76 17.76 17.43 17.44 17.44 36,200
Mar 26, 2024 17.74 17.96 17.74 17.94 17.94 10,800
Mar 25, 2024 17.91 17.95 17.86 17.94 17.94 25,900
Mar 22, 2024 17.86 17.92 17.80 17.92 17.92 3,600
Mar 21, 2024 17.53 17.61 17.40 17.61 17.61 1,800
Mar 20, 2024 0.16 Dividend
Mar 20, 2024 18.18 18.20 17.77 17.80 17.80 6,300
Mar 19, 2024 18.18 18.22 18.11 18.11 17.95 1,700
Mar 18, 2024 18.28 18.43 18.09 18.43 18.27 8,100
Mar 15, 2024 18.23 18.25 18.12 18.18 18.02 5,800
Mar 14, 2024 17.80 18.23 17.80 18.23 18.07 5,500
Mar 13, 2024 17.31 17.65 17.31 17.55 17.40 5,300
Mar 12, 2024 17.64 17.65 17.55 17.65 17.50 7,000
Mar 11, 2024 17.31 17.45 17.31 17.45 17.30 2,500
Mar 8, 2024 17.53 17.53 17.13 17.40 17.25 17,200
Mar 7, 2024 17.46 17.57 17.46 17.57 17.42 600
Mar 6, 2024 17.43 17.59 17.43 17.54 17.39 2,000
Mar 5, 2024 17.40 17.71 17.40 17.64 17.49 1,300
Mar 4, 2024 16.99 17.38 16.99 17.37 17.22 4,500
Mar 1, 2024 17.50 17.50 16.86 16.94 16.79 5,400
Feb 29, 2024 16.79 17.67 16.79 17.67 17.51 5,200
Feb 28, 2024 16.48 16.94 16.48 16.94 16.79 17,100
Feb 27, 2024 16.86 16.86 16.37 16.46 16.32 6,100
Feb 26, 2024 17.14 17.14 16.88 16.90 16.75 6,800
Feb 23, 2024 17.14 17.26 17.08 17.19 17.04 3,600
Feb 22, 2024 17.88 17.88 17.29 17.47 17.32 17,600
Feb 21, 2024 17.95 18.10 17.95 17.95 17.79 8,200
Feb 20, 2024 17.75 18.12 17.72 18.03 17.87 4,300
Feb 16, 2024 17.83 17.83 17.67 17.82 17.66 2,700
Feb 15, 2024 18.00 18.00 17.61 17.61 17.46 8,800
Feb 14, 2024 18.45 18.50 18.18 18.19 18.03 13,800
Feb 13, 2024 18.25 18.82 18.25 18.68 18.52 12,100
Feb 12, 2024 18.03 18.04 17.78 17.79 17.63 8,000
Feb 9, 2024 18.12 18.28 18.12 18.13 17.97 2,800
Feb 8, 2024 18.45 18.56 18.19 18.29 18.13 14,900
Feb 7, 2024 17.86 18.31 17.86 18.31 18.15 10,300
Feb 6, 2024 17.75 17.87 17.63 17.65 17.50 6,900
Feb 5, 2024 17.92 18.01 17.92 17.99 17.83 2,700
Feb 2, 2024 17.80 18.14 17.80 18.04 17.88 15,900
Feb 1, 2024 18.02 18.16 17.49 17.59 17.44 252,300
Jan 31, 2024 17.48 18.02 17.40 17.99 17.83 7,800
Jan 30, 2024 17.71 17.74 17.53 17.54 17.39 286,000
Jan 29, 2024 17.74 17.98 17.22 17.22 17.07 263,400
Jan 26, 2024 17.71 17.86 17.69 17.83 17.67 10,400
Jan 25, 2024 17.63 17.79 17.63 17.71 17.55 2,200
Jan 24, 2024 17.30 17.97 17.30 17.95 17.79 3,400
Jan 23, 2024 17.64 17.90 17.57 17.57 17.42 9,600
Jan 22, 2024 17.82 18.06 17.76 17.76 17.60 295,700
Jan 19, 2024 17.86 18.26 17.86 17.91 17.75 5,900
Jan 18, 2024 18.18 18.27 17.99 18.05 17.89 5,300
Jan 17, 2024 17.95 17.95 17.82 17.82 17.66 3,900
Jan 16, 2024 17.38 17.78 17.38 17.60 17.45 1,200
Jan 12, 2024 17.00 17.29 17.00 17.26 17.11 4,100
Jan 11, 2024 17.36 17.63 17.35 17.35 17.20 3,600
Jan 10, 2024 16.89 17.25 16.89 17.03 16.88 4,400
Jan 9, 2024 17.19 17.19 16.81 16.84 16.69 1,700
Jan 8, 2024 17.80 18.03 16.80 16.80 16.65 6,100
Jan 5, 2024 17.48 17.59 17.48 17.59 17.44 3,800
Jan 4, 2024 17.64 17.65 17.44 17.54 17.39 4,100
Jan 3, 2024 17.63 17.84 17.43 17.74 17.58 4,500
Jan 2, 2024 17.30 17.54 17.22 17.36 17.21 3,900
Dec 29, 2023 17.92 18.09 17.92 18.07 17.91 1,400
Dec 28, 2023 17.67 17.82 17.48 17.76 17.60 4,600
Dec 27, 2023 18.07 18.10 17.75 17.75 17.59 2,900
Dec 26, 2023 18.50 18.50 18.25 18.29 18.13 2,100
Dec 22, 2023 18.60 18.79 18.53 18.72 18.56 8,200
Dec 21, 2023 19.66 19.80 19.64 19.64 19.47 500
Dec 20, 2023 0.18 Dividend
Dec 20, 2023 19.48 20.31 19.48 20.31 20.13 2,700
Dec 19, 2023 19.43 19.43 19.32 19.36 19.02 1,100
Dec 18, 2023 19.48 19.94 19.48 19.94 19.59 2,300
Dec 15, 2023 19.69 19.80 19.60 19.66 19.31 2,000
Dec 14, 2023 19.50 19.50 19.18 19.42 19.07 2,700
Dec 13, 2023 20.03 20.03 19.65 19.65 19.30 5,400
Dec 12, 2023 21.89 21.91 21.35 21.35 20.97 1,400
Dec 11, 2023 22.16 22.16 21.90 21.91 21.52 1,800
Dec 8, 2023 22.15 22.19 22.15 22.19 21.80 900
Dec 7, 2023 22.13 22.13 21.86 21.88 21.49 1,000
Dec 6, 2023 21.85 22.10 21.85 22.10 21.71 600
Dec 5, 2023 22.62 22.68 22.34 22.41 22.01 3,200
Dec 4, 2023 22.48 22.60 22.24 22.30 21.90 1,500
Dec 1, 2023 23.13 23.23 22.71 22.71 22.31 1,300
Nov 30, 2023 23.39 23.42 23.16 23.28 22.87 6,400
Nov 29, 2023 24.09 24.09 23.77 23.98 23.55 4,100
Nov 28, 2023 24.56 24.61 24.41 24.41 23.98 2,700
Nov 27, 2023 23.85 24.38 23.85 24.22 23.79 3,100
Nov 24, 2023 23.92 23.92 23.92 23.92 23.49 600
Nov 22, 2023 24.00 24.41 24.00 24.18 23.75 4,900
Nov 21, 2023 24.21 24.51 24.21 24.51 24.07 2,600
Nov 20, 2023 24.15 24.15 23.75 23.98 23.55 1,600
Nov 17, 2023 24.63 24.63 24.20 24.28 23.85 8,000
Nov 16, 2023 24.22 24.96 24.22 24.83 24.39 5,900
Nov 15, 2023 24.14 24.40 23.94 24.40 23.97 4,800
Nov 14, 2023 24.19 24.43 24.07 24.24 23.81 6,000
Nov 13, 2023 26.05 26.05 25.30 25.31 24.86 4,300
Nov 10, 2023 25.23 26.07 25.23 25.33 24.88 6,400
Nov 9, 2023 24.40 25.54 24.40 25.47 25.02 6,600
Nov 8, 2023 23.73 24.22 23.53 23.96 23.53 9,900
Nov 7, 2023 23.40 23.46 23.19 23.24 22.83 9,100
Nov 6, 2023 23.06 23.46 23.06 23.46 23.04 3,000
Nov 3, 2023 23.64 23.67 23.04 23.23 22.82 7,200
Nov 2, 2023 24.41 24.71 24.19 24.28 23.85 6,800
Nov 1, 2023 25.41 25.42 24.82 24.88 24.44 4,800
Oct 31, 2023 26.22 26.51 25.63 25.71 25.25 8,600
Oct 30, 2023 26.22 26.22 25.65 25.90 25.44 8,500
Oct 27, 2023 25.04 26.50 25.04 26.42 25.95 25,000
Oct 26, 2023 25.31 25.31 24.88 25.06 24.61 4,800
Oct 25, 2023 24.77 25.02 24.74 25.02 24.57 18,900
Oct 24, 2023 24.81 24.81 24.10 24.27 23.84 2,800
Oct 23, 2023 24.37 24.94 24.37 24.94 24.50 2,100
Oct 20, 2023 23.89 24.40 23.83 24.32 23.89 4,700
Oct 19, 2023 24.00 24.20 23.54 24.13 23.70 23,000
Oct 18, 2023 22.68 23.26 22.68 23.26 22.85 5,700
Oct 17, 2023 22.65 22.65 22.27 22.40 22.00 2,100
Oct 16, 2023 22.47 22.77 22.22 22.31 21.91 3,400
Oct 13, 2023 22.72 22.76 22.60 22.60 22.20 1,300
Oct 12, 2023 22.45 22.83 22.40 22.79 22.38 2,500
Oct 11, 2023 21.95 22.20 21.95 22.04 21.65 3,800
Oct 10, 2023 22.80 22.81 22.15 22.22 21.82 2,400
Oct 9, 2023 22.51 22.79 22.51 22.58 22.18 4,000
Oct 6, 2023 22.81 22.81 22.16 22.35 21.95 6,300
Oct 5, 2023 23.26 23.26 22.56 22.56 22.16 7,100
Oct 4, 2023 23.42 23.78 23.20 23.22 22.81 9,600
Oct 3, 2023 23.07 23.68 23.07 23.41 22.99 6,600
Oct 2, 2023 23.25 23.25 23.03 23.04 22.63 3,100
Sep 29, 2023 22.05 22.41 22.05 22.41 22.01 900
Sep 28, 2023 22.18 22.22 22.18 22.21 21.81 1,100
Sep 27, 2023 22.09 22.15 22.06 22.12 21.73 1,200
Sep 26, 2023 22.36 22.36 22.10 22.23 21.83 900
Sep 25, 2023 22.49 22.69 22.49 22.59 22.19 1,100
Sep 22, 2023 22.40 22.43 22.25 22.43 22.03 1,600
Sep 21, 2023 22.25 22.29 22.07 22.29 21.89 2,400
Sep 20, 2023 0.12 Dividend
Sep 20, 2023 21.47 21.84 21.47 21.84 21.45 800
Sep 19, 2023 21.75 21.86 21.57 21.63 21.13 2,600
Sep 18, 2023 21.30 21.83 21.30 21.78 21.27 8,000
Sep 15, 2023 21.19 21.33 21.12 21.33 20.84 1,900
Sep 14, 2023 21.04 21.09 20.97 20.97 20.48 3,200
Sep 13, 2023 20.67 21.12 20.64 21.12 20.63 8,600
Sep 12, 2023 20.89 20.89 20.74 20.88 20.40 1,200
Sep 11, 2023 20.86 20.87 20.86 20.87 20.39 200
Sep 8, 2023 20.82 21.05 20.82 21.05 20.56 1,300
Sep 7, 2023 21.04 21.25 21.04 21.20 20.71 1,800
Sep 6, 2023 21.00 21.26 21.00 21.08 20.59 7,100
Sep 5, 2023 20.34 20.89 20.34 20.89 20.41 10,900
Sep 1, 2023 20.19 20.31 20.18 20.25 19.78 5,600
Aug 31, 2023 20.38 20.68 20.38 20.68 20.20 1,200
Aug 30, 2023 20.38 20.39 20.32 20.32 19.85 8,700
Aug 29, 2023 20.51 20.51 20.36 20.39 19.92 3,700
Aug 28, 2023 20.64 20.71 20.64 20.71 20.23 2,300
Aug 25, 2023 21.03 21.03 20.87 20.91 20.43 1,200
Aug 24, 2023 20.68 21.14 20.68 21.14 20.65 1,400
Aug 23, 2023 20.52 20.68 20.44 20.68 20.20 2,000
Aug 22, 2023 20.91 20.91 20.74 20.89 20.41 1,500
Aug 21, 2023 21.40 21.40 20.90 20.90 20.42 800
Aug 18, 2023 21.69 21.69 21.42 21.56 21.06 2,600
Aug 17, 2023 21.16 21.55 21.16 21.55 21.05 1,900
Aug 16, 2023 21.03 21.37 21.02 21.37 20.87 3,100
Aug 15, 2023 20.80 20.85 20.80 20.84 20.36 1,500
Aug 14, 2023 20.77 20.93 20.73 20.73 20.25 1,300
Aug 11, 2023 20.61 20.63 20.61 20.63 20.15 300
Aug 10, 2023 20.43 20.79 20.43 20.79 20.31 3,000
Aug 9, 2023 20.74 20.91 20.74 20.89 20.41 1,100
Aug 8, 2023 21.35 21.35 21.03 21.03 20.54 1,900
Aug 7, 2023 21.16 21.38 21.16 21.26 20.77 2,600
Aug 4, 2023 20.92 21.05 20.67 21.05 20.56 10,400
Aug 3, 2023 21.05 21.24 21.05 21.24 20.75 2,300
Aug 2, 2023 21.00 21.05 21.00 21.05 20.56 1,600
Aug 1, 2023 20.72 20.92 20.72 20.80 20.32 1,900
Jul 31, 2023 20.27 20.52 20.27 20.41 19.94 5,400
Jul 28, 2023 20.47 20.47 20.37 20.40 19.93 2,400
Jul 27, 2023 20.89 21.10 20.89 21.10 20.61 4,400
Jul 26, 2023 20.90 20.92 20.70 20.80 20.32 1,200
Jul 25, 2023 20.62 20.68 20.55 20.68 20.20 2,200
Jul 24, 2023 20.47 20.57 20.47 20.57 20.09 1,000
Jul 21, 2023 19.97 19.99 19.91 19.99 19.53 500
Jul 20, 2023 20.00 20.25 19.93 20.25 19.78 1,800
Jul 19, 2023 20.08 20.08 20.06 20.08 19.61 3,200
Jul 18, 2023 20.30 20.30 20.22 20.26 19.79 2,000
Jul 17, 2023 20.21 20.42 20.11 20.42 19.95 3,600
Jul 14, 2023 20.37 20.68 20.37 20.68 20.20 300
Jul 13, 2023 20.38 20.58 20.35 20.58 20.10 9,100
Jul 12, 2023 20.74 20.74 20.60 20.68 20.20 1,600
Jul 11, 2023 21.26 21.26 21.10 21.10 20.61 11,800
Jul 10, 2023 21.64 21.64 21.05 21.13 20.64 3,000
Jul 7, 2023 21.50 21.91 21.50 21.91 21.40 4,200
Jul 6, 2023 21.05 21.70 21.05 21.54 21.04 5,200
Jul 5, 2023 20.95 20.96 20.95 20.96 20.47 300
Jul 3, 2023 21.02 21.07 21.02 21.07 20.58 400
Jun 30, 2023 20.75 20.86 20.75 20.84 20.36 7,400
Jun 29, 2023 20.89 21.17 20.89 21.16 20.67 2,300
Jun 28, 2023 21.23 21.30 20.97 20.97 20.48 1,800
Jun 27, 2023 20.79 21.18 20.79 21.18 20.69 6,400
Jun 26, 2023 20.59 20.69 20.49 20.69 20.21 2,400
Jun 23, 2023 19.96 20.23 19.96 20.19 19.72 1,800
Jun 22, 2023 19.69 19.77 19.63 19.70 19.24 2,900
Jun 21, 2023 0.02 Dividend
Jun 21, 2023 19.61 19.70 19.60 19.70 19.24 14,500
Jun 20, 2023 19.59 19.61 19.45 19.56 19.09 700
Jun 16, 2023 18.87 19.37 18.87 19.37 18.90 8,600
Jun 15, 2023 19.46 19.46 19.21 19.23 18.76 5,700
Jun 14, 2023 19.20 19.69 19.20 19.67 19.19 1,200
Jun 13, 2023 19.52 19.52 19.30 19.37 18.90 2,500
Jun 12, 2023 19.90 19.95 19.76 19.83 19.35 9,900
Jun 9, 2023 20.16 20.21 19.96 20.06 19.57 5,500
Jun 8, 2023 20.12 20.13 19.85 19.89 19.41 1,800
Jun 7, 2023 19.89 20.10 19.89 20.10 19.61 2,800
Jun 6, 2023 19.93 20.04 19.78 19.96 19.48 10,300
Jun 5, 2023 20.00 20.08 19.84 19.89 19.41 7,300
Jun 2, 2023 20.45 20.55 20.05 20.07 19.58 2,200
Jun 1, 2023 20.83 21.18 20.67 20.77 20.27 3,800
May 31, 2023 21.12 21.12 20.75 20.85 20.34 1,400
May 30, 2023 20.63 21.15 20.63 21.07 20.56 1,300
May 26, 2023 20.84 20.84 20.80 20.80 20.30 1,500
May 25, 2023 20.50 21.00 20.50 20.83 20.33 11,800
May 24, 2023 19.94 20.02 19.91 19.97 19.49 2,000
May 23, 2023 19.59 19.59 19.17 19.48 19.01 9,000
May 22, 2023 19.62 19.62 19.47 19.48 19.01 4,000
May 19, 2023 19.70 19.75 19.57 19.75 19.27 1,000
May 18, 2023 20.09 20.32 20.07 20.07 19.58 2,700
May 17, 2023 20.21 20.21 19.83 19.89 19.41 4,600
May 16, 2023 19.45 20.02 19.45 19.97 19.49 3,800
May 15, 2023 19.13 19.13 19.07 19.07 18.61 1,800
May 12, 2023 19.72 19.73 19.55 19.55 19.08 3,900
May 11, 2023 19.55 19.65 19.46 19.46 18.99 1,400
May 10, 2023 19.04 19.16 19.04 19.15 18.69 1,100
May 9, 2023 19.28 19.28 19.28 19.28 18.81 200
May 8, 2023 19.45 19.45 19.35 19.35 18.88 5,400
May 5, 2023 19.20 19.22 18.89 19.05 18.59 3,600
May 4, 2023 19.81 19.87 19.66 19.67 19.19 5,800
May 3, 2023 19.48 19.72 19.19 19.63 19.15 1,900
May 2, 2023 19.39 19.89 19.39 19.88 19.40 5,100
May 1, 2023 19.60 19.60 19.24 19.38 18.91 5,700
Apr 28, 2023 20.33 20.33 19.66 19.72 19.24 2,600
Apr 27, 2023 20.15 20.40 19.91 20.01 19.52 6,400
Apr 26, 2023 19.79 20.21 19.79 20.15 19.66 6,700

Related Tickers