MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BIS — ProShares UltraShort NASDAQ Biotechnology
NasdaqProShares UltraShort NASDAQ Biotechnology
$11.73
+0.09(+0.77%)
- O
- 11.66
- H
- 11.81
- L
- 11.66
- V
- 4.04K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$11.73
Period Return-70.42%
Period High$42.28
Period Low$10.51
Avg Daily Volume7.3K
Total Trading Days365
BIS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $11.66 | $11.81 | $11.66 | $11.73 | +$0.09 | +0.77% | 4,044 | $11.73 | $11.66 $11.81 |
| Oct 1, 2026 | $11.26 | $11.64 | $11.21 | $11.64 | +$0.47 | +4.23% | 41,875 | $11.45 | $11.21 $11.64 |
| Sep 30, 2026 | $11.18 | $11.22 | $11.00 | $11.16 | +$0.05 | +0.44% | 9,798 | $11.09 | $11.00 $11.22 |
| Sep 29, 2026 | $11.06 | $11.29 | $11.05 | $11.11 | $-0.03 | -0.30% | 11,346 | $11.15 | $11.05 $11.29 |
| Sep 28, 2026 | $11.14 | $11.16 | $11.06 | $11.15 | $-0.11 | -0.95% | 10,657 | $11.14 | $11.06 $11.16 |
| Sep 25, 2026 | $11.42 | $11.42 | $11.18 | $11.26 | $-0.01 | -0.09% | 6,469 | $11.26 | $11.18 $11.42 |
| Sep 24, 2026 | $11.43 | $11.57 | $11.26 | $11.27 | $-0.23 | -2.01% | 5,778 | $11.40 | $11.26 $11.57 |
| Sep 23, 2026 | $11.01 | $11.59 | $11.01 | $11.50 | +$0.38 | +3.39% | 5,670 | $11.50 | $11.01 $11.59 |
| Sep 22, 2026 | $11.31 | $11.40 | $11.06 | $11.12 | $-0.41 | -3.56% | 8,967 | $11.16 | $11.06 $11.40 |
| Sep 21, 2026 | $11.51 | $11.54 | $11.50 | $11.53 | $-0.26 | -2.24% | 3,949 | $11.53 | $11.50 $11.54 |
| Sep 18, 2026 | $11.64 | $11.79 | $11.64 | $11.79 | +$0.30 | +2.61% | 1,972 | $11.75 | $11.64 $11.79 |
| Sep 17, 2026 | $11.74 | $11.74 | $11.44 | $11.49 | $-0.54 | -4.52% | 10,836 | $11.53 | $11.44 $11.74 |
| Sep 16, 2026 | $11.92 | $12.11 | $11.83 | $12.04 | $-0.06 | -0.48% | 5,615 | $11.99 | $11.83 $12.11 |
| Sep 15, 2026 | $12.07 | $12.12 | $12.07 | $12.10 | +$0.34 | +2.88% | 5,495 | $12.10 | $12.07 $12.12 |
| Sep 14, 2026 | $11.91 | $11.91 | $11.68 | $11.76 | $-0.20 | -1.70% | 5,847 | $11.76 | $11.68 $11.91 |
| Sep 11, 2026 | $11.85 | $11.96 | $11.76 | $11.96 | $-0.03 | -0.25% | 4,478 | $11.89 | $11.76 $11.96 |
| Sep 10, 2026 | $11.90 | $12.01 | $11.74 | $11.99 | +$0.35 | +2.99% | 8,169 | $11.94 | $11.74 $12.01 |
| Sep 9, 2026 | $11.44 | $11.64 | $11.44 | $11.64 | +$0.20 | +1.70% | 4,593 | $11.58 | $11.44 $11.64 |
| Sep 8, 2026 | $11.28 | $11.60 | $11.28 | $11.45 | +$0.48 | +4.39% | 7,378 | $11.38 | $11.28 $11.60 |
| Sep 4, 2026 | $10.98 | $10.98 | $10.97 | $10.97 | +$0.17 | +1.61% | 892 | $10.97 | $10.97 $10.98 |
| Sep 3, 2026 | $10.70 | $10.98 | $10.70 | $10.79 | $-0.02 | -0.15% | 11,790 | $10.88 | $10.70 $10.98 |
| Sep 2, 2026 | $10.95 | $11.13 | $10.66 | $10.81 | $-0.30 | -2.70% | 10,416 | $10.88 | $10.66 $11.13 |
| Sep 1, 2026 | $11.24 | $11.25 | $11.11 | $11.11 | $-0.20 | -1.73% | 8,485 | $11.23 | $11.11 $11.25 |
| Aug 31, 2026 | $11.55 | $11.55 | $11.22 | $11.31 | $-0.01 | -0.08% | 6,067 | $11.46 | $11.22 $11.55 |
| Aug 28, 2026 | $10.88 | $11.34 | $10.88 | $11.31 | +$0.59 | +5.55% | 7,087 | $11.07 | $10.88 $11.34 |
| Aug 27, 2026 | $10.76 | $10.76 | $10.68 | $10.72 | +$0.07 | +0.63% | 3,075 | $10.70 | $10.68 $10.76 |
| Aug 26, 2026 | $10.63 | $10.71 | $10.61 | $10.65 | +$0.10 | +0.91% | 7,242 | $10.64 | $10.61 $10.71 |
| Aug 25, 2026 | $10.90 | $10.90 | $10.56 | $10.56 | $-0.38 | -3.45% | 4,578 | $10.76 | $10.56 $10.90 |
| Aug 24, 2026 | $11.03 | $11.03 | $10.90 | $10.93 | +$0.11 | +1.05% | 4,029 | $10.96 | $10.90 $11.03 |
| Aug 21, 2026 | $10.98 | $11.03 | $10.68 | $10.82 | $-0.30 | -2.70% | 14,514 | $10.85 | $10.68 $11.03 |