ProShares UltraShort Nasdaq Biotechnology (NQ: BIS )

17.70 -0.02 (-0.11%)
Official Closing Price Updated: 1:15 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 18.02 18.04 17.69 17.70 33,441 -0.02(-0.11%)
Dec 23, 2024 18.08 18.08 17.72 17.72 6,912 -0.54(-2.96%)
Dec 20, 2024 18.39 18.39 17.92 18.26 14,382 -0.27(-1.46%)
Dec 19, 2024 18.65 18.95 18.38 18.53 23,891 +0.19(+1.04%)
Dec 18, 2024 17.21 18.42 16.94 18.34 23,257 +1.38(+8.14%)
Dec 17, 2024 17.10 17.10 16.86 16.96 7,962 -0.14(-0.82%)
Dec 16, 2024 17.18 17.18 16.91 17.10 13,324 -0.25(-1.44%)
Dec 13, 2024 17.25 17.47 17.22 17.35 7,481 +0.33(+1.94%)
Dec 12, 2024 16.55 17.05 16.47 17.02 21,216 +0.64(+3.88%)
Dec 11, 2024 16.21 16.54 16.21 16.38 9,262 +0.08(+0.47%)
Dec 10, 2024 16.00 16.35 15.92 16.31 33,862 +0.31(+1.92%)
Dec 09, 2024 15.90 16.09 15.83 16.00 36,680 -0.04(-0.25%)
Dec 06, 2024 16.12 16.12 15.97 16.04 6,909 -0.29(-1.75%)
Dec 05, 2024 16.25 16.39 16.25 16.33 14,955 +0.21(+1.28%)
Dec 04, 2024 16.26 16.53 16.04 16.12 17,341 -0.22(-1.35%)
Dec 03, 2024 15.94 16.34 15.94 16.34 6,559 +0.45(+2.83%)
Dec 02, 2024 15.98 15.98 15.82 15.89 3,101 +0.06(+0.38%)
Nov 29, 2024 15.87 15.87 15.77 15.83 7,255 +0.02(+0.13%)
Nov 27, 2024 16.00 16.00 15.80 15.81 1,759 -0.34(-2.11%)
Nov 26, 2024 16.60 16.66 16.15 16.15 15,594 -0.03(-0.19%)
Nov 25, 2024 16.20 16.24 15.96 16.18 17,471 -0.49(-2.94%)
Nov 22, 2024 17.03 17.03 16.51 16.67 12,155 -0.47(-2.75%)
Nov 21, 2024 17.50 17.50 17.00 17.14 10,779 -0.28(-1.60%)
Nov 20, 2024 17.68 17.68 17.39 17.42 26,947 -0.24(-1.36%)
Nov 19, 2024 17.94 18.01 17.63 17.66 14,708 -0.11(-0.62%)
Nov 18, 2024 17.82 17.91 17.62 17.77 19,883 +0.09(+0.51%)
Nov 15, 2024 16.45 17.70 16.45 17.68 44,468 +1.46(+9.00%)
Nov 14, 2024 15.78 16.23 15.76 16.22 8,250 +0.74(+4.78%)
Nov 13, 2024 14.95 15.48 14.93 15.48 13,063 +0.24(+1.57%)
Nov 12, 2024 14.57 15.24 14.57 15.24 6,135 +0.81(+5.61%)
Nov 11, 2024 14.27 14.43 14.10 14.43 16,747 +0.08(+0.56%)
Nov 08, 2024 14.41 14.42 14.33 14.35 3,251 -0.19(-1.31%)
Nov 07, 2024 14.76 14.76 14.46 14.54 22,640 -0.38(-2.55%)
Nov 06, 2024 14.71 15.11 14.71 14.92 23,949 -0.27(-1.78%)
Nov 05, 2024 15.62 15.65 15.18 15.19 17,284 -0.31(-2.00%)
Nov 04, 2024 15.47 15.76 15.39 15.50 10,633 -0.04(-0.26%)
Nov 01, 2024 15.82 15.82 15.54 15.54 4,772 -0.42(-2.63%)
Oct 31, 2024 15.89 15.96 15.75 15.96 6,111 +0.47(+3.03%)
Oct 30, 2024 15.50 15.50 15.33 15.49 9,393 +0.17(+1.11%)
Oct 29, 2024 15.32 15.34 15.32 15.32 3,996 +0.08(+0.52%)
Oct 28, 2024 15.06 15.27 15.04 15.24 13,224 -0.30(-1.93%)
Oct 25, 2024 15.31 15.54 15.29 15.54 10,398 -0.05(-0.32%)
Oct 24, 2024 15.51 15.59 15.24 15.59 5,555 +0.05(+0.32%)
Oct 23, 2024 15.45 15.59 15.45 15.54 12,007 +0.39(+2.57%)
Oct 22, 2024 15.11 15.15 15.11 15.15 1,067 +0.00(+0.00%)
Oct 21, 2024 14.76 15.20 14.76 15.15 5,739 +0.40(+2.71%)
Oct 18, 2024 14.83 14.83 14.72 14.75 6,682 +0.01(+0.07%)
Oct 17, 2024 14.60 14.75 14.60 14.74 29,756 +0.17(+1.17%)
Oct 16, 2024 14.71 14.76 14.54 14.57 31,826 -0.32(-2.15%)
Oct 15, 2024 14.94 14.95 14.80 14.89 6,156 -0.09(-0.60%)
Oct 14, 2024 15.08 15.15 14.95 14.98 8,973 -0.08(-0.53%)
Oct 11, 2024 15.61 15.61 15.04 15.06 9,042 -0.58(-3.71%)
Oct 10, 2024 15.78 15.79 15.60 15.64 11,812 +0.05(+0.30%)
Oct 09, 2024 15.77 15.77 15.59 15.59 4,560 -0.07(-0.43%)
Oct 08, 2024 15.82 15.82 15.56 15.66 8,055 -0.19(-1.20%)
Oct 07, 2024 15.50 15.89 15.50 15.85 3,021 +0.40(+2.59%)
Oct 04, 2024 15.38 15.61 15.38 15.45 4,814 -0.23(-1.47%)
Oct 03, 2024 15.58 15.70 15.58 15.68 5,990 +0.44(+2.89%)
Oct 02, 2024 15.48 15.52 15.21 15.24 4,346 +0.02(+0.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.