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 )

17.59 +0.16 (+0.92%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 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 (%)
Nov 30, 2015 111.08 117.43 110.77 115.78 80,981 +3.93(+3.51%)
Nov 27, 2015 112.77 112.77 111.19 111.85 40,933 -1.19(-1.06%)
Nov 25, 2015 115.43 113.04 113.04 113.04 35,050 -2.19(-1.90%)
Nov 24, 2015 116.47 118.17 115.24 115.24 73,330 +0.08(+0.07%)
Nov 23, 2015 116.89 116.89 113.16 115.16 60,372 -1.73(-1.48%)
Nov 20, 2015 115.85 117.43 114.62 116.89 79,577 +0.12(+0.10%)
Nov 19, 2015 113.08 117.39 112.77 116.78 156,760 +3.35(+2.95%)
Nov 18, 2015 118.90 120.01 113.12 113.43 155,472 -6.97(-5.79%)
Nov 17, 2015 122.40 124.71 118.55 120.40 130,533 -3.50(-2.83%)
Nov 16, 2015 126.41 129.25 123.59 123.90 206,484 -0.81(-0.65%)
Nov 13, 2015 127.68 128.33 120.75 124.71 207,552 -2.77(-2.18%)
Nov 12, 2015 123.60 127.56 121.98 127.49 223,326 +5.24(+4.28%)
Nov 11, 2015 117.97 122.48 117.78 122.25 95,262 +3.47(+2.92%)
Nov 10, 2015 121.13 122.29 118.44 118.78 72,044 -1.12(-0.93%)
Nov 09, 2015 120.71 122.06 118.13 119.90 132,853 +0.00(+0.00%)
Nov 06, 2015 119.67 124.71 118.47 119.90 257,704 +0.81(+0.68%)
Nov 05, 2015 116.89 121.63 116.28 119.09 257,402 +4.04(+3.52%)
Nov 04, 2015 112.85 118.55 112.47 115.05 194,019 +0.69(+0.61%)
Nov 03, 2015 115.55 117.74 112.47 114.35 212,243 -0.23(-0.20%)
Nov 02, 2015 123.79 124.10 114.31 114.58 215,828 -9.51(-7.67%)
Oct 30, 2015 120.94 124.67 120.94 124.10 221,144 +2.31(+1.90%)
Oct 29, 2015 119.40 122.67 115.93 121.79 320,198 +1.89(+1.57%)
Oct 28, 2015 123.52 127.95 119.71 119.90 260,065 -3.12(-2.54%)
Oct 27, 2015 131.53 131.53 123.02 123.02 218,609 -8.13(-6.20%)
Oct 26, 2015 133.11 136.27 127.14 131.15 320,557 -0.85(-0.64%)
Oct 23, 2015 137.65 138.96 131.99 131.99 276,708 -9.51(-6.72%)
Oct 22, 2015 142.89 148.57 139.85 141.50 447,473 -1.69(-1.18%)
Oct 21, 2015 136.54 151.79 135.30 143.20 692,068 +1.73(+1.23%)
Oct 20, 2015 133.42 142.05 132.92 141.47 297,383 +8.51(+6.40%)
Oct 19, 2015 135.61 139.46 128.83 132.96 328,348 -1.66(-1.23%)
Oct 16, 2015 134.26 138.37 131.30 134.61 256,017 +0.19(+0.14%)
Oct 15, 2015 151.37 151.37 134.26 134.42 405,849 -13.13(-8.90%)
Oct 14, 2015 146.36 151.28 141.35 147.55 469,336 -2.39(-1.59%)
Oct 13, 2015 143.78 150.31 137.62 149.94 416,419 +8.86(+6.28%)
Oct 12, 2015 138.54 143.32 137.69 141.08 171,240 +0.12(+0.08%)
Oct 09, 2015 142.31 145.13 138.39 140.97 267,535 -1.85(-1.29%)
Oct 08, 2015 143.78 151.83 140.58 142.81 287,930 +0.85(+0.60%)
Oct 07, 2015 146.86 152.02 138.19 141.97 287,705 -6.09(-4.11%)
Oct 06, 2015 140.93 155.83 140.58 148.05 497,414 +10.36(+7.52%)
Oct 05, 2015 132.76 141.70 129.72 137.69 303,934 +1.50(+1.10%)
Oct 02, 2015 151.75 152.79 135.59 136.19 342,441 -8.97(-6.18%)
Oct 01, 2015 148.71 153.66 144.78 145.16 308,230 -3.31(-2.23%)
Sep 30, 2015 152.48 156.60 145.40 148.48 477,297 -14.13(-8.69%)
Sep 29, 2015 159.88 166.19 147.51 162.61 842,582 +0.92(+0.57%)
Sep 28, 2015 146.32 166.19 145.78 161.69 1,183,524 +18.14(+12.64%)
Sep 25, 2015 126.37 147.94 126.37 143.55 604,400 +13.17(+10.10%)
Sep 24, 2015 127.79 135.11 126.29 130.37 309,690 +5.16(+4.12%)
Sep 23, 2015 123.48 127.60 121.19 125.21 173,125 +1.46(+1.18%)
Sep 22, 2015 124.52 128.53 122.13 123.75 350,609 +3.62(+3.01%)
Sep 21, 2015 108.92 122.02 108.19 120.13 361,651 +10.09(+9.17%)
Sep 18, 2015 110.92 110.92 107.84 110.04 200,723 +3.23(+3.03%)
Sep 17, 2015 111.69 112.26 104.26 106.80 184,302 -4.48(-4.03%)
Sep 16, 2015 110.15 113.50 108.34 111.29 86,372 +0.75(+0.68%)
Sep 15, 2015 112.54 113.74 109.54 110.54 83,482 -1.85(-1.65%)
Sep 14, 2015 111.69 114.97 111.23 112.39 47,824 +0.69(+0.62%)
Sep 11, 2015 115.55 116.58 111.69 111.69 82,677 -2.66(-2.32%)
Sep 10, 2015 118.55 119.40 113.08 114.35 181,497 -4.55(-3.82%)
Sep 09, 2015 111.23 119.47 110.89 118.90 199,573 +4.66(+4.08%)
Sep 08, 2015 119.47 120.90 113.66 114.24 177,720 -10.01(-8.06%)
Sep 04, 2015 127.37 124.25 124.25 124.25 228,013 +0.46(+0.37%)
Sep 03, 2015 117.93 124.40 116.25 123.79 207,718 +4.93(+4.15%)
Sep 02, 2015 124.98 128.06 118.51 118.86 170,839 -9.09(-7.10%)
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.