ProShares - UltraShort Na... (BIS)
NASDAQ: BIS
· Real-Time Price · USD
14.34
0.05 (0.35%)
At close: Aug 18, 2025, 3:59 PM
14.34
0.06%
After-hours: Aug 18, 2025, 04:04 PM EDT
BIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 14.31 | 14.37 | 14.18 | 14.34 | 14.34 | 0.49% | 6,265 |
| Aug 15, 2025 | 14.42 | 14.46 | 14.27 | 14.27 | 14.27 | -1.92% | 3,888 |
| Aug 14, 2025 | 14.64 | 14.87 | 14.50 | 14.55 | 14.55 | -0.34% | 7,313 |
| Aug 13, 2025 | 15.06 | 15.12 | 14.55 | 14.60 | 14.60 | -4.89% | 20,300 |
| Aug 12, 2025 | 15.63 | 15.69 | 15.35 | 15.35 | 15.35 | -2.85% | 12,325 |
| Aug 11, 2025 | 15.78 | 15.89 | 15.62 | 15.80 | 15.80 | 0.45% | 13,011 |
| Aug 8, 2025 | 15.71 | 15.87 | 15.71 | 15.73 | 15.73 | -1.32% | 3,946 |
| Aug 7, 2025 | 15.85 | 16.16 | 15.85 | 15.94 | 15.94 | 0.31% | 16,335 |
| Aug 6, 2025 | 15.68 | 16.11 | 15.68 | 15.89 | 15.89 | 2.45% | 33,421 |
| Aug 5, 2025 | 15.52 | 15.60 | 15.34 | 15.51 | 15.51 | 2.85% | 14,502 |
| Aug 4, 2025 | 15.59 | 15.60 | 15.07 | 15.08 | 15.08 | -3.95% | 4,300 |
| Aug 1, 2025 | 15.87 | 16.07 | 15.68 | 15.70 | 15.70 | -1.07% | 3,305 |
| Jul 31, 2025 | 15.36 | 15.93 | 15.36 | 15.87 | 15.87 | 1.60% | 4,600 |
| Jul 30, 2025 | 15.30 | 15.74 | 15.25 | 15.62 | 15.62 | -0.38% | 12,103 |
| Jul 29, 2025 | 15.72 | 15.72 | 15.62 | 15.68 | 15.68 | 0.51% | 3,600 |
| Jul 28, 2025 | 15.35 | 15.63 | 15.31 | 15.60 | 15.60 | 2.56% | 13,410 |
| Jul 25, 2025 | 15.42 | 15.47 | 15.16 | 15.21 | 15.21 | 0.00% | 6,200 |
| Jul 24, 2025 | 15.26 | 15.29 | 15.07 | 15.21 | 15.21 | 0.66% | 8,733 |
| Jul 23, 2025 | 15.48 | 15.51 | 15.04 | 15.11 | 15.11 | -3.70% | 17,596 |
| Jul 22, 2025 | 16.27 | 16.27 | 15.68 | 15.69 | 15.69 | -4.45% | 11,621 |