Skip to main content

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

16.65 +0.18 (+1.09%)
Official Closing Price Updated: 4:15 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 174.07 175.41 175.41 175.41 77,729 +0.65(+0.37%)
Dec 30, 2014 171.98 174.84 170.45 174.76 69,117 +4.35(+2.55%)
Dec 29, 2014 172.05 173.76 169.69 170.41 27,555 -1.94(-1.13%)
Dec 26, 2014 177.20 178.08 171.79 172.36 35,235 -7.85(-4.36%)
Dec 24, 2014 187.88 180.21 180.21 180.21 60,158 -6.64(-3.55%)
Dec 23, 2014 170.64 189.75 170.20 186.85 122,761 +15.79(+9.23%)
Dec 22, 2014 167.71 173.50 166.60 171.06 53,191 +8.77(+5.40%)
Dec 19, 2014 164.47 169.16 160.57 162.29 37,046 -3.85(-2.32%)
Dec 18, 2014 170.83 173.88 166.10 166.14 29,620 -11.97(-6.72%)
Dec 17, 2014 188.83 191.31 178.04 178.12 30,987 -12.74(-6.67%)
Dec 16, 2014 189.48 191.81 180.18 190.85 70,195 +4.59(+2.47%)
Dec 15, 2014 175.52 187.23 173.27 186.26 55,159 +10.43(+5.93%)
Dec 12, 2014 173.81 176.36 170.83 175.83 38,498 +3.78(+2.19%)
Dec 11, 2014 171.63 173.01 166.26 172.05 34,295 -1.87(-1.07%)
Dec 10, 2014 167.94 174.26 166.64 173.92 29,218 +6.60(+3.94%)
Dec 09, 2014 172.43 175.68 166.26 167.32 34,882 -1.03(-0.61%)
Dec 08, 2014 173.35 173.35 164.92 168.35 29,727 -5.95(-3.41%)
Dec 05, 2014 176.63 177.01 173.50 174.30 12,659 -2.63(-1.49%)
Dec 04, 2014 173.96 177.89 173.58 176.93 11,920 +2.44(+1.40%)
Dec 03, 2014 175.33 179.53 174.38 174.49 18,807 -1.91(-1.08%)
Dec 02, 2014 180.67 180.67 175.22 176.40 26,179 -7.59(-4.12%)
Dec 01, 2014 181.62 185.02 179.32 183.99 29,338 +4.31(+2.40%)
Nov 28, 2014 179.15 181.09 176.21 179.68 33,782 -0.61(-0.34%)
Nov 26, 2014 184.94 180.29 180.29 180.29 20,297 -5.19(-2.80%)
Nov 25, 2014 183.61 188.15 183.03 185.48 29,092 +0.57(+0.31%)
Nov 24, 2014 191.42 191.42 184.87 184.90 42,698 -6.90(-3.60%)
Nov 21, 2014 187.65 192.30 186.85 191.81 36,668 -0.91(-0.47%)
Nov 20, 2014 194.40 195.85 190.47 192.72 17,693 +0.69(+0.36%)
Nov 19, 2014 192.95 194.47 189.06 192.03 36,811 +0.46(+0.24%)
Nov 18, 2014 199.47 199.47 190.70 191.58 32,429 -8.20(-4.10%)
Nov 17, 2014 201.61 201.61 194.89 199.78 42,432 -1.37(-0.68%)
Nov 14, 2014 193.52 203.55 193.52 201.15 53,341 +8.03(+4.16%)
Nov 13, 2014 190.55 194.89 187.73 193.12 45,108 +2.49(+1.31%)
Nov 12, 2014 191.81 194.02 189.86 190.62 35,898 -0.11(-0.06%)
Nov 11, 2014 191.42 193.14 188.47 190.74 30,867 -1.26(-0.66%)
Nov 10, 2014 198.94 198.94 191.81 192.00 28,014 -6.94(-3.49%)
Nov 07, 2014 195.16 203.36 195.16 198.94 59,675 +4.46(+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.