ProShares Ultra Nasdaq Biotechnology Historical Stock Prices

BIB 
$94.53
*  
0.54
0.57%
Get BIB Alerts
*Delayed - data as of Jul. 30, 2015  -  Find a broker to begin trading BIB now
Exchange: NASDAQ

Community Rating:
View:    BIB Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 30-JUL-2014 TO 30-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  93.70  95.20  90.30  94.53 979,716
07/30/2015 93.7 95.2 90.3 94.53 981,128
07/29/2015 97.92 97.99 92.46 93.99 975,908
07/28/2015 94.25 96.85 92.15 96.68 1,245,364
07/27/2015 92.37 93.5 90.1 92.15 1,079,977
07/24/2015 98.83 99.98 93.25 94.26 1,238,767
07/23/2015 103.38 104.38 101.75 102.42 545,089
07/22/2015 100.62 103.39 100 102.9 603,718
07/21/2015 104.7 105 101.02 103.33 645,867
07/20/2015 105.16 106.1 103.9 104.69 504,271
07/17/2015 103.66 104.51 102 104.47 550,390
07/16/2015 102.79 103.86 101.25 103.48 767,575
07/15/2015 101.6 104.09 100.08 101.49 1,096,143
07/14/2015 95.86 99.84 95.13 99.49 1,005,344
07/13/2015 93.78 95.56 93.62 95.13 790,636
07/10/2015 91.75 91.99 89.4 91.77 566,189
07/09/2015 89.79 90.27 88.3601 89.1 635,329
07/08/2015 90.81 90.9999 86.75 87.03 865,865
07/07/2015 92.25 92.54 88.64 92.38 774,523
07/06/2015 89.29 93.56 88.7246 91.84 694,178
07/02/2015 91.2 91.65 89.77 90.88 433,051
07/01/2015 92.35 93.18 89.71 90.72 794,560
06/30/2015 89.12 90.8 87.51 90.39 961,791
06/29/2015 89.71 91.79 86.25 86.47 1,117,915
06/26/2015 94.37 94.55 90.5 92.22 756,416
06/25/2015 95.39 95.8299 92.6 93.76 561,812
06/24/2015 97 97.5 94.1 94.6 712,957
06/23/2015 98 98.38 96.25 97.46 661,902
06/22/2015 96 97.62 95.54 97.5 763,350
06/19/2015 95.1 95.39 93.33 94.59 675,214
06/18/2015 90 94.99 89.75 94.75 1,260,875
06/17/2015 89 89.97 88.3 89.28 588,041
06/16/2015 87 88.75 86.87 88.2 422,604
06/15/2015 86.2 88.09 85.25 87.86 508,858
06/12/2015 89.31 89.388 87.07 87.99 563,033
06/11/2015 89.25 90.2686 88.69 90 532,492
06/10/2015 86 89.05 85.08 88.98 734,100
06/09/2015 88 88.4799 85.4 86.52 729,231
06/08/2015 89.36 90 87.7501 88.6 500,596
06/05/2015 87.03 89.88 85.73 89.54 668,318
06/04/2015 87.72 89.17 86.2 87.6 506,252
06/03/2015 88.8 89.2 87.4224 88.55 463,125
06/02/2015 87.38 89.13 86.26 87.72 555,420
06/01/2015 89.87 89.87 86.5 88.45 722,510
05/29/2015 88.62 89.99 87.73 88.63 811,728
05/28/2015 89 89.6 87.21 88.65 527,121
05/27/2015 85.77 89.55 85.77 89.38 868,663
05/26/2015 87.7 88.25 85.53 86.48 661,084
05/22/2015 88.25 88.9 87.6 88.39 452,100
05/21/2015 88.01 88.75 87.001 87.88 568,825
05/20/2015 87.15 88.97 84.88 87.96 659,019
05/19/2015 87.115 87.24 85.6 86.415 705,412
05/18/2015 83.5 86.5874 83.5 86.385 683,688
05/15/2015 84.015 84.8222 83.375 84.265 599,912
05/14/2015 83.195 84.1874 80.595 83.995 930,582
05/13/2015 82.86 83.92 81.225 81.915 724,480
05/12/2015 81.35 82.927 79.675 82.34 780,934
05/11/2015 83.475 83.87 82 82.605 728,446
05/08/2015 81 83.275 80.7451 82.425 1,486,106
05/07/2015 78.455 79.2699 76.45 78.995 768,224
05/06/2015 77.69 78.925 75.625 77.44 1,072,186
05/05/2015 78.71 79.32 75.781 76.225 1,069,698
05/04/2015 79.88 81.94 79.0275 79.4225 1,387,188
05/01/2015 76.365 79.245 76.08 78.77 1,346,868
04/30/2015 78.49 79.7836 72.8366 74.44 1,901,686
04/29/2015 78.51 81.355 77.555 79.41 1,210,918
04/28/2015 81.5 83.055 76.505 79.45 1,837,072
04/27/2015 89.26 89.322 80.747 81.29 2,095,512
04/24/2015 89.24 90.345 88.09 88.6 864,312
04/23/2015 88.58 90.775 87.68 90.41 654,912
04/22/2015 90.205 90.59 87.655 88.53 967,628
04/21/2015 87.5 89.36 86.98 88.975 970,336
04/20/2015 86.3 86.555 84.06 85.755 791,296
04/17/2015 85.925 86.9 83.455 85.045 1,471,718
04/16/2015 87.23 88.25 86.4789 87.485 659,164
04/15/2015 86.795 87.765 84.99 87.13 839,334
04/14/2015 86.68 86.875 84.025 85.51 855,630
04/13/2015 85.935 87.79 85.34 86 879,036
04/10/2015 84.3 85.975 83.365 85.575 846,618
04/09/2015 83.135 84.745 81.505 83.66 1,396,060
04/08/2015 79.005 83.68 78.8 82.995 1,317,248
04/07/2015 77.005 80.69 77.005 78.465 1,104,688
04/06/2015 75.995 78.58 75.995 77.08 799,430
04/02/2015 77.65 78.34 76.273 77.395 849,312
04/01/2015 78.965 79.05 74.805 77.7325 1,396,212
03/31/2015 81.925 82.13 79.17 79.21 957,686
03/30/2015 83.75 83.75 81.1096 82.88 1,384,302
03/27/2015 78.66 81.9762 78.505 80.995 1,474,996
03/26/2015 76.1 80 74.888 78.105 2,147,560
03/25/2015 85.75 86.5949 78.04 78.24 2,212,792
03/24/2015 86.8 88.6645 85.205 85.245 889,224
03/23/2015 88.21 88.55 85.5 86.54 1,253,970
03/20/2015 94.87 94.87 89.0875 90.49 1,738,804
03/19/2015 87.35 90.15 87.35 89.84 1,036,820
03/18/2015 85.315 87.55 83.7051 86.47 980,264
03/17/2015 84.215 85.645 83.3165 85.525 705,432
03/16/2015 81.71 84.425 81.4995 84.425 910,278
03/13/2015 80.225 82.25 79.0005 80.435 636,928
03/12/2015 79.855 80.255 78.45 80.235 489,182
03/11/2015 79.44 79.87 77.885 79.15 500,162
03/10/2015 77.675 80.53 76.695 78.74 679,266
03/09/2015 78.99 79.57 77.4005 79.365 596,880
03/06/2015 80.78 81.2 78.735 79.13 1,086,056
03/05/2015 79.695 82.125 79.695 81.57 981,736
03/04/2015 76.5 78.8949 75.405 78.1 645,940
03/03/2015 77.995 77.995 75.386 77.135 1,060,208
03/02/2015 76.59 78.125 76.59 78 480,620
02/27/2015 78.195 78.44 76.305 76.8675 626,330
02/26/2015 77.86 78.4549 75.8145 78.34 466,852
02/25/2015 75.82 78.71 74.535 77.72 704,216
02/24/2015 77.5 77.5 74.805 75.82 871,954
02/23/2015 77.045 78.71 76.45 77.13 795,220
02/20/2015 74.385 76.45 74.095 76.45 571,574
02/19/2015 73.185 74.7495 73.1 74.545 468,892
02/18/2015 72.2 73.25 71.135 73.25 504,776
02/17/2015 70.875 72.34 70.475 71.97 541,764
02/13/2015 69.9 70.7 68.445 70.65 543,862
02/12/2015 69 69.46 67.388 69.455 485,228
02/11/2015 68.535 70.295 67.2605 68.045 598,874
02/10/2015 67.07 68.855 66.815 68.35 471,002
02/09/2015 66.61 68.16 66.2905 66.425 402,312
02/06/2015 69.085 70.4513 67 67.445 548,654
02/05/2015 67.12 69.45 66.6395 69.16 610,108
02/04/2015 65.505 67.04 62.855 66.085 1,251,164
02/03/2015 70.045 70.045 65.11 68.535 1,180,776
02/02/2015 70.385 71.14 67.38 69.16 736,142
01/30/2015 70.72 73.35 69.8323 69.995 831,138
01/29/2015 69.095 70.6549 67.16 70.62 571,114
01/28/2015 72.85 73.125 68.755 68.945 774,142
01/27/2015 71.27 73.4399 70.965 72.015 675,554
01/26/2015 71.05 73.0254 69.935 72.785 515,118
01/23/2015 69.175 70.705 69.07 70.52 478,242
01/22/2015 69.84 69.86 65.625 69.86 911,568
01/21/2015 70.385 70.865 68.4 68.905 660,434
01/20/2015 69.7 71.0649 67.25 70.82 784,894
01/16/2015 64.13 68.585 64.1 68.53 682,622
01/15/2015 68.285 68.7372 64.1351 64.29 684,610
01/14/2015 65.5 68.21 65.5 67.68 620,896
01/13/2015 69.16 70.63 65.9 67.395 1,030,888
01/12/2015 67.605 68.655 66.3289 67.34 659,940
01/09/2015 67.975 68 65.406 66.69 797,774
01/08/2015 68 68.125 66.0151 67.19 811,484
01/07/2015 63.255 66.125 62.945 66.125 777,114
01/06/2015 64.25 65.145 60.395 61.53 888,144
01/05/2015 62.75 65.14 62.69 63.67 450,870
01/02/2015 63.92 65.125 62.7332 63.91 597,208
12/31/2014 63.345 65.15 62.64 62.75 550,014
12/30/2014 63.5 64.695 63.015 63.215 435,958
12/29/2014 64.645 65 63.46 64.72 411,550
12/26/2014 62.495 64.22 62 64.11 720,864
12/24/2014 58.445 62.405 58.445 61.255 842,600
12/23/2014 65.995 65.995 58.1701 59.34 1,898,652
12/22/2014 67.345 67.345 64.05 65.35 1,093,250
12/19/2014 67.965 69.605 66.1 68.88 748,586
12/18/2014 65.685 67.485 64.505 67.485 806,704
12/17/2014 60 63.185 59.03 63.035 630,174
12/16/2014 59.75 62.7 58.82 59.155 626,490
12/15/2014 64.755 65.42 60.265 60.625 993,712
12/12/2014 65 66.37 64.15 64.415 457,742
12/11/2014 66.21 68.25 65.575 65.995 499,194
12/10/2014 68.4 68.4 65.105 65.235 513,488
12/09/2014 66.485 68.415 64.6 68.045 529,834
12/08/2014 65.51 68.84 65.51 67.615 598,986
12/05/2014 64.46 65.625 64.46 65.5 279,658
12/04/2014 65.375 65.6 64 64.46 307,222
12/03/2014 65.31 65.375 63.5 65.375 430,342
12/02/2014 62.93 65 62.93 64.715 455,352
12/01/2014 63 63.6499 61.67 62.12 398,994
11/28/2014 63.665 64.84 63.0589 63.875 395,626
11/26/2014 61.985 63.445 61.7 63.44 298,192
11/25/2014 62.5 62.5 60.684 61.77 386,292
11/24/2014 60.27 61.925 60.13 61.925 513,486
11/21/2014 60.575 61.3 59.54 59.68 344,762
11/20/2014 58.95 60.13 58.425 59.46 157,854
11/19/2014 59.785 60.575 58.7527 59.475 249,428
11/18/2014 58 60.09 57.745 59.855 370,828
11/17/2014 56.895 58.815 56.775 57.5 332,458
11/14/2014 59.29 59.5 56.3005 57.18 603,908
11/13/2014 60.385 61.25 59 59.52 532,094
11/12/2014 59.74 60.63 59.295 60.4 285,914
11/11/2014 60.485 61.05 59.5 60.495 362,332
11/10/2014 58.69 60.04 58 60.04 613,362
11/07/2014 59.215 59.375 56.625 58.06 578,556
11/06/2014 57.955 59.34 57.5865 59.24 491,172
11/05/2014 60.805 60.805 57.05 57.445 675,030
11/04/2014 59.74 60.415 58.605 59.305 540,592
11/03/2014 60.615 61.6345 59.9 60.58 509,164
10/31/2014 62.115 63.27 60.1 60.665 896,962
10/30/2014 58.25 60.875 57.8 60.685 585,644
10/29/2014 59.42 59.56 57.14 58.325 593,760
10/28/2014 59.485 59.8599 58.845 59.62 724,686
10/27/2014 57.7 58.215 56.145 58.215 514,576
10/24/2014 55.795 57.565 55.225 57.535 700,596
10/23/2014 53.205 56.075 53.185 55.515 811,630
10/22/2014 52.5 53.625 51.67 52.695 686,580
10/21/2014 51.695 53.5 51.255 53.5 890,836
10/20/2014 48.85 50.475 48.675 50.28 614,718
10/17/2014 49.255 49.655 47.935 48.685 765,650
10/16/2014 43.47 48.2185 43.47 47.1001 627,570
10/15/2014 43.095 45.989 42.5 45.47 792,510
10/14/2014 46.56 47.125 43.805 45.115 815,442
10/13/2014 47.765 48.39 45.12 45.685 916,930
10/10/2014 49 50.945 47.645 47.645 961,514
10/09/2014 51.88 51.975 49.275 49.685 484,648
10/08/2014 49.43 52.25 48.5406 52.175 440,550
10/07/2014 50.625 50.787 49.14 49.305 483,668
10/06/2014 53.105 53.39 50.935 51.315 634,932
10/03/2014 51.03 52.835 50.9763 52.575 740,644
10/02/2014 49.995 50.875 48.6555 50.165 576,852
10/01/2014 51.83 51.85 49.71 50.43 660,256
09/30/2014 53.21 53.25 51.5 51.99 384,542
09/29/2014 51.91 53.629 51.6255 52.965 261,294
09/26/2014 52.5 53.1799 51.9 53.09 398,090
09/25/2014 53.86 54.5 51.66 52.0949 512,048
09/24/2014 51.75 54.3004 51.75 54.245 506,414
09/23/2014 50.75 52.25 50.75 51.374 352,834
09/22/2014 52.5 52.5 50.71 51.61 352,056
09/19/2014 53 53.456 51.865 52.65 325,422
09/18/2014 52.075 52.625 51.725 52.6 366,520
09/17/2014 51.33 52.38 50.95 51.835 382,278
09/16/2014 48.36 51.25 48.36 51 417,774
09/15/2014 50.265 50.305 48.345 49.16 575,146
09/12/2014 51.86 51.86 50.09 50.6 233,266
09/11/2014 51.73 52.495 50.965 51.99 256,398
09/10/2014 50.64 52.52 50.53 52.435 386,040
09/09/2014 51.605 51.68 50.23 50.535 263,070
09/08/2014 50.465 52.005 50.465 51.93 286,920
09/05/2014 50.955 51.22 49.15 51.005 575,248
09/04/2014 53.14 53.1605 50.875 51.1275 376,168
09/03/2014 53.92 53.92 52.54 52.925 375,748
09/02/2014 53.99 54.16 52.681 53.065 322,000
08/29/2014 52.455 53.3545 52.3 53.25 234,132
08/28/2014 52.235 53.25 52 52.26 318,332
08/27/2014 52.92 53.3999 52.31 52.725 354,150
08/26/2014 52.22 53.3 51.765 53.05 443,456
08/25/2014 50.545 51.9 50.4 51.79 548,988
08/22/2014 48.5 49.685 48.275 49.35 442,476
08/21/2014 49.75 50 48.5 48.725 644,680
08/20/2014 49.43 50.34 49.34 49.69 403,654
08/19/2014 49.61 50.0435 48.8475 49.865 704,544
08/18/2014 49.2 49.825 48.935 49.355 619,300
08/15/2014 48 48.7099 46.7951 48.4 557,064
08/14/2014 46.42 47.605 46 47.515 523,544
08/13/2014 44.705 46.325 44.553 46.14 395,396
08/12/2014 44.395 44.74 44 44.37 203,918
08/11/2014 45 45.25 43.965 44.685 272,016
08/08/2014 42.925 44.35 42.86 44.165 349,562
08/07/2014 44.915 44.935 42.755 43.09 298,970
08/06/2014 43.395 45.065 43.235 44.275 248,056
08/05/2014 44 45.112 43.545 44.28 343,692
08/04/2014 44.375 44.798 43.335 44.405 244,370
08/01/2014 43.505 45.0475 42.83 43.785 802,200
07/31/2014 45.525 45.675 43.69 43.9525 714,812
07/30/2014 46.895 47.55 45.95 46.345 367,398
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?