Skip to main content

Ultra Nasdaq Biotechnology 2X ETF (NQ: BIB )

59.79 -1.91 (-3.10%)
Streaming Delayed Price Updated: 10:29 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 58.04 58.71 56.78 56.86 27,813 -1.48(-2.54%)
Jan 30, 2024 59.32 59.32 57.70 58.35 148,864 -1.01(-1.69%)
Jan 29, 2024 57.31 59.39 57.10 59.35 150,944 +1.96(+3.42%)
Jan 26, 2024 58.48 58.48 57.39 57.39 8,294 -0.37(-0.64%)
Jan 25, 2024 57.44 58.35 57.19 57.76 11,316 +0.76(+1.33%)
Jan 24, 2024 58.78 58.78 57.00 57.00 20,180 -1.39(-2.39%)
Jan 23, 2024 57.60 58.40 57.23 58.40 16,798 +0.78(+1.35%)
Jan 22, 2024 56.74 58.09 56.74 57.62 42,322 +0.32(+0.56%)
Jan 19, 2024 56.69 57.47 56.10 57.30 49,314 +0.47(+0.82%)
Jan 18, 2024 57.40 57.40 56.09 56.84 22,062 -0.75(-1.30%)
Jan 17, 2024 57.25 57.64 56.55 57.58 17,752 -0.61(-1.04%)
Jan 16, 2024 58.74 58.39 57.45 58.19 24,249 -1.11(-1.86%)
Jan 12, 2024 60.36 61.00 59.13 59.29 14,214 +0.14(+0.24%)
Jan 11, 2024 58.75 59.16 57.90 59.16 116,291 -0.97(-1.62%)
Jan 10, 2024 60.63 60.78 59.34 60.13 14,811 -0.80(-1.31%)
Jan 09, 2024 60.41 61.11 59.74 60.93 104,190 -0.09(-0.15%)
Jan 08, 2024 57.89 61.06 56.93 61.02 26,445 +2.74(+4.70%)
Jan 05, 2024 58.05 58.76 57.17 58.28 22,265 -0.18(-0.31%)
Jan 04, 2024 58.25 58.96 57.93 58.46 31,142 +0.66(+1.14%)
Jan 03, 2024 58.86 58.86 57.53 57.80 20,868 -1.26(-2.14%)
Jan 02, 2024 56.02 59.80 55.79 59.07 27,386 +2.26(+3.98%)
Dec 29, 2023 58.32 58.32 56.72 56.81 16,920 -1.16(-2.01%)
Dec 28, 2023 57.75 58.64 57.44 57.97 56,022 +0.03(+0.05%)
Dec 27, 2023 56.76 57.94 56.63 57.94 76,689 +1.79(+3.19%)
Dec 26, 2023 55.74 56.41 55.23 56.15 32,562 +1.33(+2.43%)
Dec 22, 2023 53.03 55.37 53.03 54.81 39,171 +2.49(+4.76%)
Dec 21, 2023 52.09 52.57 51.79 52.32 120,436 +1.49(+2.94%)
Dec 20, 2023 53.04 53.20 50.72 50.83 28,377 -3.14(-5.81%)
Dec 19, 2023 53.26 53.97 53.07 53.97 16,247 +1.66(+3.18%)
Dec 18, 2023 52.92 52.92 52.13 52.31 16,169 -0.75(-1.41%)
Dec 15, 2023 53.65 54.52 52.58 53.05 19,245 -0.71(-1.31%)
Dec 14, 2023 53.63 54.43 53.23 53.76 39,647 +0.71(+1.33%)
Dec 13, 2023 49.38 53.05 49.38 53.05 28,116 +3.92(+7.98%)
Dec 12, 2023 48.65 49.34 47.66 49.13 14,527 +1.14(+2.38%)
Dec 11, 2023 47.38 47.99 47.18 47.99 8,956 +0.68(+1.43%)
Dec 08, 2023 47.55 48.02 47.17 47.31 4,916 -0.65(-1.35%)
Dec 07, 2023 47.37 48.12 47.06 47.96 10,653 +0.53(+1.11%)
Dec 06, 2023 47.02 48.17 46.91 47.43 20,615 +0.47(+1.00%)
Dec 05, 2023 46.93 47.14 46.45 46.96 5,993 -0.12(-0.25%)
Dec 04, 2023 45.84 47.21 45.84 47.08 11,548 +0.82(+1.77%)
Dec 01, 2023 44.96 46.26 44.42 46.26 7,360 +1.13(+2.50%)
Nov 30, 2023 44.29 45.67 44.29 45.13 16,951 +1.41(+3.23%)
Nov 29, 2023 43.61 44.41 43.59 43.72 14,510 +0.70(+1.63%)
Nov 28, 2023 42.98 43.11 42.63 43.02 10,221 -0.29(-0.68%)
Nov 27, 2023 43.50 43.50 42.97 43.31 8,805 -0.55(-1.25%)
Nov 24, 2023 43.35 44.27 43.35 43.86 3,386 +0.49(+1.13%)
Nov 22, 2023 43.76 43.88 43.03 43.37 10,633 +0.37(+0.86%)
Nov 21, 2023 43.44 43.44 42.87 43.00 9,555 -0.85(-1.93%)
Nov 20, 2023 42.96 44.21 42.96 43.85 29,785 +0.59(+1.36%)
Nov 17, 2023 42.78 43.36 42.53 43.26 8,045 +0.93(+2.19%)
Nov 16, 2023 43.44 43.44 42.21 42.34 52,290 -0.84(-1.94%)
Nov 15, 2023 43.71 44.28 43.14 43.17 24,346 -0.23(-0.53%)
Nov 14, 2023 42.84 43.80 42.84 43.40 60,437 +1.74(+4.18%)
Nov 13, 2023 40.81 41.69 40.50 41.66 13,993 +0.13(+0.31%)
Nov 10, 2023 41.25 41.73 40.34 41.53 101,249 +0.14(+0.34%)
Nov 09, 2023 44.17 44.17 41.24 41.39 41,814 -2.60(-5.90%)
Nov 08, 2023 45.28 45.28 43.60 43.99 10,064 -1.41(-3.11%)
Nov 07, 2023 44.97 45.58 44.71 45.40 4,562 +0.31(+0.68%)
Nov 06, 2023 46.20 46.20 44.93 45.09 15,301 -0.40(-0.87%)
Nov 03, 2023 44.30 45.95 44.30 45.49 10,949 +1.88(+4.31%)
Nov 02, 2023 42.49 43.78 42.49 43.61 4,040 +1.01(+2.38%)
Nov 01, 2023 41.91 42.65 41.63 42.60 4,175 +1.23(+2.98%)
Oct 31, 2023 39.97 41.39 39.90 41.36 4,544 +0.44(+1.07%)
Oct 30, 2023 40.53 41.20 40.53 40.92 9,908 +0.78(+1.93%)
Oct 27, 2023 41.37 41.37 40.05 40.15 9,628 -2.20(-5.19%)
Oct 26, 2023 42.13 42.65 42.13 42.35 6,558 -0.11(-0.26%)
Oct 25, 2023 43.36 43.36 42.29 42.46 13,116 -1.49(-3.40%)
Oct 24, 2023 43.68 43.99 43.62 43.95 7,408 +1.24(+2.91%)
Oct 23, 2023 43.36 43.36 42.62 42.71 17,836 -0.97(-2.21%)
Oct 20, 2023 44.05 44.58 43.67 43.67 20,273 -0.46(-1.04%)
Oct 19, 2023 45.58 45.58 44.00 44.13 11,559 -1.70(-3.71%)
Oct 18, 2023 46.69 46.69 45.67 45.83 10,927 -1.83(-3.84%)
Oct 17, 2023 47.30 48.23 47.30 47.66 3,173 -0.11(-0.23%)
Oct 16, 2023 46.89 47.94 46.72 47.77 21,447 +0.53(+1.12%)
Oct 13, 2023 47.29 47.37 46.72 47.24 8,291 +0.33(+0.70%)
Oct 12, 2023 48.37 48.37 46.64 46.91 5,563 -1.51(-3.12%)
Oct 11, 2023 48.28 48.69 47.76 48.43 7,155 +0.27(+0.56%)
Oct 10, 2023 47.22 48.24 47.15 48.16 8,984 +0.80(+1.69%)
Oct 09, 2023 47.34 47.50 46.42 47.36 13,175 -0.57(-1.19%)
Oct 06, 2023 47.13 48.15 46.90 47.93 4,743 +0.61(+1.28%)
Oct 05, 2023 45.69 47.32 45.69 47.32 5,897 +1.39(+3.03%)
Oct 04, 2023 45.50 46.05 44.99 45.93 20,757 +0.37(+0.81%)
Oct 03, 2023 45.98 46.05 44.99 45.56 7,503 -0.84(-1.80%)
Oct 02, 2023 47.16 47.22 45.95 46.40 9,215 -1.33(-2.79%)
Sep 29, 2023 48.37 48.68 47.73 47.73 5,037 -0.53(-1.09%)
Sep 28, 2023 48.14 48.47 47.45 48.26 11,987 -0.21(-0.43%)
Sep 27, 2023 48.30 48.76 47.72 48.47 11,794 +0.37(+0.77%)
Sep 26, 2023 47.39 48.42 47.39 48.10 10,388 +0.73(+1.53%)
Sep 25, 2023 47.22 47.38 47.16 47.37 7,773 -0.36(-0.75%)
Sep 22, 2023 48.57 48.57 47.73 47.73 2,209 -0.37(-0.77%)
Sep 21, 2023 48.56 48.56 47.76 48.10 17,513 -1.00(-2.05%)
Sep 20, 2023 49.65 49.96 49.06 49.10 5,421 -0.63(-1.26%)
Sep 19, 2023 49.26 49.80 49.14 49.73 9,438 +0.24(+0.48%)
Sep 18, 2023 50.40 50.40 49.24 49.49 44,309 -1.09(-2.16%)
Sep 15, 2023 51.52 51.52 50.31 50.59 18,097 -0.73(-1.42%)
Sep 14, 2023 50.89 51.63 50.78 51.31 6,562 +0.20(+0.39%)
Sep 13, 2023 50.97 52.24 50.89 51.11 8,302 -0.42(-0.81%)
Sep 12, 2023 51.36 51.82 51.36 51.53 3,896 -0.03(-0.06%)
Sep 11, 2023 50.93 51.82 50.93 51.56 20,994 +0.41(+0.80%)
Sep 08, 2023 50.97 51.62 50.97 51.15 4,713 +0.36(+0.72%)
Sep 07, 2023 50.62 51.03 50.45 50.79 3,994 -0.22(-0.44%)
Sep 06, 2023 51.84 51.84 50.35 51.01 25,146 -0.59(-1.14%)
Sep 05, 2023 53.43 53.43 51.55 51.60 16,738 -1.29(-2.45%)
Sep 01, 2023 53.23 53.62 52.89 52.89 10,051 +0.82(+1.57%)
Aug 31, 2023 52.84 52.87 52.06 52.08 12,238 -0.86(-1.62%)
Aug 30, 2023 52.75 53.26 52.74 52.93 13,778 +0.17(+0.32%)
Aug 29, 2023 51.96 52.79 51.96 52.77 11,825 +0.82(+1.57%)
Aug 28, 2023 51.89 52.66 51.82 51.95 13,026 +0.47(+0.91%)
Aug 25, 2023 50.93 51.68 50.45 51.48 12,082 +0.48(+0.94%)
Aug 24, 2023 52.09 52.09 50.92 51.00 13,966 -1.08(-2.08%)
Aug 23, 2023 52.11 52.49 51.94 52.09 30,306 +0.51(+0.98%)
Aug 22, 2023 51.44 51.83 51.41 51.58 4,538 +0.08(+0.15%)
Aug 21, 2023 49.86 51.74 49.86 51.50 10,499 +1.60(+3.22%)
Aug 18, 2023 49.70 50.21 49.50 49.90 5,747 -0.03(-0.06%)
Aug 17, 2023 50.31 50.44 49.93 49.93 8,617 -0.47(-0.93%)
Aug 16, 2023 51.67 51.67 50.40 50.40 17,692 -1.26(-2.45%)
Aug 15, 2023 51.43 51.98 51.32 51.66 7,912 -0.25(-0.48%)
Aug 14, 2023 51.90 52.03 51.23 51.91 16,760 -0.32(-0.61%)
Aug 11, 2023 51.57 52.28 51.55 52.23 10,188 +0.49(+0.94%)
Aug 10, 2023 52.17 52.99 51.74 51.74 7,959 +0.21(+0.41%)
Aug 09, 2023 52.16 52.31 51.47 51.53 20,508 +0.37(+0.72%)
Aug 08, 2023 50.73 51.28 50.73 51.16 6,834 +0.60(+1.20%)
Aug 07, 2023 50.81 50.84 50.36 50.56 10,450 -0.52(-1.01%)
Aug 04, 2023 50.95 52.07 50.95 51.07 19,208 +0.42(+0.82%)
Aug 03, 2023 50.77 51.24 50.64 50.66 24,037 -0.35(-0.69%)
Aug 02, 2023 51.49 51.77 50.72 51.01 15,767 -0.80(-1.55%)
Aug 01, 2023 51.89 51.89 51.39 51.81 8,235 -0.93(-1.75%)
Jul 31, 2023 52.74 52.83 52.37 52.74 10,567 +0.00(+0.00%)
Jul 28, 2023 51.73 52.87 51.73 52.74 7,288 +1.56(+3.05%)
Jul 27, 2023 51.88 52.16 50.91 51.17 6,099 -0.58(-1.12%)
Jul 26, 2023 51.65 51.92 51.39 51.75 23,356 -0.30(-0.57%)
Jul 25, 2023 52.30 52.42 52.05 52.05 10,237 -0.28(-0.53%)
Jul 24, 2023 53.50 53.89 52.18 52.33 42,685 -1.69(-3.13%)
Jul 21, 2023 53.93 54.33 53.45 54.02 23,696 +0.76(+1.43%)
Jul 20, 2023 54.13 54.13 53.14 53.26 28,926 -0.40(-0.75%)
Jul 19, 2023 53.32 54.40 53.32 53.66 26,511 +0.46(+0.87%)
Jul 18, 2023 52.76 53.87 52.76 53.20 26,108 +0.45(+0.86%)
Jul 17, 2023 52.14 53.58 52.14 52.75 57,864 +0.64(+1.22%)
Jul 14, 2023 52.35 52.50 51.48 52.11 19,830 -0.20(-0.38%)
Jul 13, 2023 52.15 52.87 52.15 52.31 15,735 +0.42(+0.80%)
Jul 12, 2023 51.74 52.38 51.74 51.89 13,747 +0.79(+1.55%)
Jul 11, 2023 51.30 51.30 50.59 51.10 28,885 +0.19(+0.38%)
Jul 10, 2023 49.19 51.19 49.19 50.90 18,994 +1.63(+3.31%)
Jul 07, 2023 50.36 50.36 49.22 49.27 14,031 -0.84(-1.67%)
Jul 06, 2023 51.16 51.16 49.40 50.11 17,696 -1.46(-2.84%)
Jul 05, 2023 51.25 51.62 50.81 51.57 34,189 +0.32(+0.62%)
Jul 03, 2023 50.82 51.32 50.80 51.25 11,906 -0.51(-0.98%)
Jun 30, 2023 51.28 51.99 51.28 51.76 8,076 +0.79(+1.54%)
Jun 29, 2023 50.90 51.45 50.75 50.97 18,637 -0.55(-1.06%)
Jun 28, 2023 50.52 51.52 50.25 51.52 12,606 +0.52(+1.01%)
Jun 27, 2023 52.07 52.07 50.67 51.00 16,460 -1.18(-2.27%)
Jun 26, 2023 53.39 53.39 51.89 52.19 5,749 -1.36(-2.55%)
Jun 23, 2023 53.99 54.17 53.29 53.55 4,735 -1.36(-2.48%)
Jun 22, 2023 54.55 54.91 54.35 54.91 3,885 +0.11(+0.20%)
Jun 21, 2023 54.75 55.00 54.25 54.80 5,499 -0.53(-0.95%)
Jun 20, 2023 55.55 55.58 54.87 55.33 7,698 -0.61(-1.08%)
Jun 16, 2023 56.47 57.05 55.67 55.94 9,110 -0.39(-0.69%)
Jun 15, 2023 54.71 56.33 54.71 56.33 14,946 +0.07(+0.12%)
May 08, 2023 56.85 56.85 55.66 56.26 14,856 -0.81(-1.41%)
May 05, 2023 55.61 57.26 55.61 57.06 10,829 +1.80(+3.26%)
May 04, 2023 55.42 55.42 54.46 55.26 10,056 -0.20(-0.36%)
May 03, 2023 55.10 56.47 55.10 55.46 21,970 +0.80(+1.46%)
May 02, 2023 55.64 56.06 54.53 54.67 12,757 -1.66(-2.95%)
May 01, 2023 55.63 56.35 55.51 56.33 4,704 +1.04(+1.89%)
Apr 28, 2023 53.88 55.72 53.67 55.28 43,368 +0.86(+1.57%)
Apr 27, 2023 53.85 54.62 53.05 54.43 50,741 +0.37(+0.68%)
Apr 26, 2023 55.27 55.27 53.35 54.06 17,393 -1.58(-2.84%)
Apr 25, 2023 56.80 57.48 55.49 55.64 21,112 -1.43(-2.51%)
Apr 24, 2023 57.85 57.85 56.72 57.07 19,291 -0.64(-1.10%)
Apr 21, 2023 56.61 57.73 56.51 57.71 12,945 +1.29(+2.29%)
Apr 20, 2023 56.57 56.78 56.09 56.42 12,674 -0.87(-1.51%)
Apr 19, 2023 56.02 57.48 56.02 57.28 23,073 +0.55(+0.96%)
Apr 18, 2023 57.93 57.93 56.11 56.74 12,653 -0.37(-0.64%)
Apr 17, 2023 57.27 57.42 56.92 57.10 11,821 +0.93(+1.65%)
Apr 14, 2023 57.04 57.15 55.78 56.18 5,730 -1.01(-1.77%)
Apr 13, 2023 54.84 57.39 54.84 57.19 19,643 +2.26(+4.11%)
Apr 12, 2023 55.62 55.96 54.73 54.93 10,203 -0.23(-0.41%)
Apr 11, 2023 55.31 55.54 54.77 55.16 6,282 +0.24(+0.43%)
Apr 10, 2023 55.17 55.17 54.35 54.92 12,021 -0.70(-1.25%)
Apr 06, 2023 54.33 55.83 54.33 55.62 7,429 +1.26(+2.32%)
Apr 05, 2023 53.92 54.72 53.92 54.36 10,243 +0.67(+1.24%)
Apr 04, 2023 54.61 54.61 53.32 53.69 9,378 -0.89(-1.62%)
Apr 03, 2023 54.00 54.58 53.38 54.58 7,941 +0.67(+1.24%)
Mar 31, 2023 53.37 53.97 53.25 53.91 14,301 +1.43(+2.73%)
Mar 30, 2023 53.33 53.58 52.08 52.48 15,197 -0.74(-1.38%)
Mar 29, 2023 52.34 53.28 52.34 53.21 14,208 +1.24(+2.39%)
Mar 28, 2023 51.74 52.24 51.71 51.97 7,942 +0.08(+0.15%)
Mar 27, 2023 51.74 52.43 51.65 51.89 17,510 +0.39(+0.75%)
Mar 24, 2023 50.05 51.74 49.75 51.50 13,374 +1.25(+2.50%)
Mar 23, 2023 50.90 51.18 49.76 50.25 16,285 +1.05(+2.14%)
Mar 22, 2023 50.75 51.23 49.16 49.19 50,204 -2.21(-4.30%)
Mar 21, 2023 51.74 51.74 50.88 51.40 4,903 -0.13(-0.25%)
Mar 20, 2023 50.46 51.53 50.46 51.53 13,909 +1.08(+2.15%)
Mar 17, 2023 51.40 51.40 50.04 50.45 24,721 -1.69(-3.24%)
Mar 16, 2023 50.15 52.20 49.75 52.14 6,318 +0.65(+1.26%)
Mar 15, 2023 50.83 51.74 50.46 51.49 61,001 -0.45(-0.86%)
Mar 14, 2023 52.18 52.41 51.33 51.94 43,190 +0.96(+1.87%)
Mar 13, 2023 48.76 51.98 48.76 50.98 32,722 +2.79(+5.78%)
Mar 10, 2023 49.40 49.89 47.37 48.20 52,937 -1.41(-2.85%)
Mar 09, 2023 51.91 51.99 49.41 49.61 19,799 -2.03(-3.93%)
Mar 08, 2023 52.74 52.74 51.26 51.64 19,612 -1.04(-1.98%)
Mar 07, 2023 53.62 53.63 52.59 52.69 10,717 -1.07(-2.00%)
Mar 06, 2023 55.10 55.10 53.66 53.76 13,861 -1.18(-2.15%)
Mar 03, 2023 53.43 55.31 53.43 54.94 10,711 +1.36(+2.54%)
Mar 02, 2023 52.92 53.68 52.82 53.58 7,793 -0.20(-0.37%)
Mar 01, 2023 53.16 54.01 53.16 53.78 7,921 +0.66(+1.24%)
Feb 28, 2023 53.20 53.49 52.88 53.12 7,827 +0.28(+0.53%)
Feb 27, 2023 53.24 53.88 52.84 52.84 6,989 +0.40(+0.76%)
Feb 24, 2023 53.23 53.28 52.45 52.45 22,158 -2.24(-4.09%)
Feb 23, 2023 54.92 55.37 53.66 54.69 31,021 -0.43(-0.78%)
Feb 22, 2023 54.97 55.93 54.82 55.11 15,416 -0.21(-0.38%)
Feb 21, 2023 57.83 57.83 55.23 55.32 21,923 -2.75(-4.73%)
Feb 17, 2023 56.47 58.26 55.73 58.07 26,698 +1.43(+2.53%)
Feb 16, 2023 57.23 57.75 56.54 56.64 14,707 -1.67(-2.87%)
Feb 15, 2023 57.73 58.31 57.13 58.31 7,083 -0.15(-0.26%)
Feb 14, 2023 58.60 59.09 57.15 58.46 26,636 -0.05(-0.08%)
Feb 13, 2023 57.61 58.54 56.64 58.51 9,704 +1.24(+2.17%)
Feb 10, 2023 56.51 57.53 55.99 57.26 9,327 +0.35(+0.61%)
Feb 09, 2023 57.95 58.71 56.70 56.91 25,730 -0.50(-0.87%)
Feb 08, 2023 60.00 60.00 57.35 57.41 44,751 -2.94(-4.86%)
Feb 07, 2023 59.99 60.47 58.46 60.35 26,067 +0.44(+0.73%)
Feb 06, 2023 60.52 61.15 59.51 59.91 25,253 -0.63(-1.04%)
Feb 03, 2023 60.39 62.05 60.39 60.54 29,737 -0.51(-0.83%)
Feb 02, 2023 61.17 61.17 59.50 61.04 23,736 +0.03(+0.05%)
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.