Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultrashort Nasdaq Biotechnology -2X ETF (NQ: BIS )

17.67 +0.33 (+1.90%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2014 175.82 177.17 177.17 177.17 76,956 +0.66(+0.37%)
Dec 30, 2014 173.70 176.59 172.16 176.52 68,430 +4.39(+2.55%)
Dec 29, 2014 173.78 175.51 171.39 172.12 27,281 -1.96(-1.13%)
Dec 26, 2014 178.98 179.87 173.51 174.09 34,885 -7.94(-4.36%)
Dec 24, 2014 189.76 182.02 182.02 182.02 59,560 -6.70(-3.55%)
Dec 23, 2014 172.36 191.65 171.91 188.72 121,541 +15.94(+9.23%)
Dec 22, 2014 169.39 175.25 168.27 172.78 52,662 +8.86(+5.40%)
Dec 19, 2014 166.12 170.85 162.19 163.92 36,678 -3.89(-2.32%)
Dec 18, 2014 172.55 175.63 167.77 167.81 29,326 -12.09(-6.72%)
Dec 17, 2014 190.73 193.23 179.83 179.91 30,679 -12.86(-6.67%)
Dec 16, 2014 191.38 193.73 181.99 192.77 69,496 +4.64(+2.47%)
Dec 15, 2014 177.29 189.11 175.01 188.13 54,610 +10.53(+5.93%)
Dec 12, 2014 175.55 178.13 172.55 177.59 38,115 +3.81(+2.19%)
Dec 11, 2014 173.36 174.74 167.93 173.78 33,954 -1.89(-1.07%)
Dec 10, 2014 169.62 176.01 168.31 175.67 28,927 +6.66(+3.94%)
Dec 09, 2014 174.17 177.44 167.93 169.00 34,535 -1.04(-0.61%)
Dec 08, 2014 175.09 175.09 166.58 170.04 29,432 -6.01(-3.41%)
Dec 05, 2014 178.40 178.79 175.25 176.05 12,533 -2.66(-1.49%)
Dec 04, 2014 175.71 179.67 175.32 178.71 11,802 +2.47(+1.40%)
Dec 03, 2014 177.09 181.33 176.13 176.25 18,620 -1.93(-1.08%)
Dec 02, 2014 182.49 182.49 176.98 178.17 25,919 -7.66(-4.12%)
Dec 01, 2014 183.45 186.88 181.12 185.84 29,046 +4.35(+2.40%)
Nov 28, 2014 180.94 182.91 177.98 181.49 33,446 -0.62(-0.34%)
Nov 26, 2014 186.80 182.10 182.10 182.10 20,095 -5.24(-2.80%)
Nov 25, 2014 185.45 190.03 184.87 187.34 28,803 +0.58(+0.31%)
Nov 24, 2014 193.35 193.35 186.72 186.76 42,274 -6.97(-3.60%)
Nov 21, 2014 189.53 194.23 188.73 193.73 36,303 -0.93(-0.48%)
Nov 20, 2014 196.35 197.81 192.38 194.66 17,517 +0.69(+0.36%)
Nov 19, 2014 194.89 196.43 190.96 193.96 36,445 +0.46(+0.24%)
Nov 18, 2014 201.47 201.47 192.62 193.50 32,106 -8.28(-4.10%)
Nov 17, 2014 203.63 203.63 196.85 201.78 42,010 -1.39(-0.68%)
Nov 14, 2014 195.47 205.59 195.47 203.17 52,811 +8.11(+4.16%)
Nov 13, 2014 192.46 196.85 189.61 195.06 44,660 +2.52(+1.31%)
Nov 12, 2014 193.73 195.97 191.77 192.54 35,541 -0.12(-0.06%)
Nov 11, 2014 193.35 195.08 190.36 192.65 30,560 -1.27(-0.66%)
Nov 10, 2014 200.94 200.94 193.73 193.93 27,736 -7.01(-3.49%)
Nov 07, 2014 197.12 205.40 197.12 200.94 59,082 +4.51(+2.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.