ProShares - (BIS)
NASDAQ: BIS
· Real-Time Price · USD
12.50
0.09 (0.70%)
At close: Oct 02, 2025, 10:54 AM
BIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 12.50 | 12.50 | 12.24 | 12.41 | 12.41 | -5.12% | 15,091 |
| Sep 30, 2025 | 13.42 | 13.42 | 13.03 | 13.08 | 13.08 | -2.10% | 6,537 |
| Sep 29, 2025 | 13.60 | 13.60 | 13.35 | 13.36 | 13.36 | -2.41% | 9,017 |
| Sep 26, 2025 | 13.96 | 14.06 | 13.67 | 13.69 | 13.69 | -2.63% | 18,404 |
| Sep 25, 2025 | 13.58 | 14.10 | 13.58 | 14.06 | 14.06 | 3.53% | 16,331 |
| Sep 24, 2025 | 13.52 | 13.66 | 13.52 | 13.58 | 13.58 | -0.66% | 18,640 |
| Sep 23, 2025 | 13.54 | 13.67 | 13.50 | 13.67 | 13.52 | 1.18% | 11,718 |
| Sep 22, 2025 | 13.65 | 13.75 | 13.42 | 13.51 | 13.35 | -0.95% | 16,100 |
| Sep 19, 2025 | 13.45 | 13.66 | 13.45 | 13.64 | 13.49 | 1.41% | 9,600 |
| Sep 18, 2025 | 13.74 | 13.79 | 13.45 | 13.45 | 13.30 | -4.07% | 11,674 |
| Sep 17, 2025 | 14.00 | 14.02 | 13.78 | 14.02 | 13.86 | -0.14% | 3,300 |
| Sep 16, 2025 | 14.06 | 14.09 | 13.93 | 14.04 | 13.88 | 0.07% | 7,148 |
| Sep 15, 2025 | 13.78 | 14.24 | 13.78 | 14.03 | 13.87 | 1.15% | 11,200 |
| Sep 12, 2025 | 13.59 | 13.87 | 13.48 | 13.87 | 13.71 | 3.58% | 10,121 |
| Sep 11, 2025 | 13.74 | 13.74 | 13.39 | 13.39 | 13.24 | -3.88% | 6,100 |
| Sep 10, 2025 | 13.78 | 13.98 | 13.78 | 13.93 | 13.78 | 2.43% | 21,100 |
| Sep 9, 2025 | 13.72 | 13.72 | 13.60 | 13.60 | 13.45 | -0.80% | 600 |
| Sep 8, 2025 | 13.73 | 13.77 | 13.69 | 13.71 | 13.55 | 1.86% | 3,023 |
| Sep 5, 2025 | 13.82 | 13.82 | 13.42 | 13.46 | 13.31 | -3.44% | 13,600 |
| Sep 4, 2025 | 13.94 | 14.12 | 13.88 | 13.94 | 13.78 | 0.50% | 5,200 |
Page 1 of 136