Skip to main content

Ultra Nasdaq Biotechnology 2X ETF (NQ: BIB )

60.32 -1.38 (-2.23%)
Streaming Delayed Price Updated: 11:53 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 44.22 44.76 43.42 43.79 419,910 -1.41(-3.12%)
Jan 30, 2014 44.62 45.76 44.19 45.20 548,460 +2.37(+5.53%)
Jan 29, 2014 42.27 44.15 41.41 42.84 464,258 -0.36(-0.83%)
Jan 28, 2014 41.01 43.44 41.01 43.19 721,164 +2.07(+5.03%)
Jan 27, 2014 42.88 43.37 39.46 41.12 2,257,637 -2.14(-4.94%)
Jan 24, 2014 45.10 45.92 43.15 43.26 628,495 -2.91(-6.31%)
Jan 23, 2014 46.31 46.35 45.26 46.18 2,131,350 -0.51(-1.10%)
Jan 22, 2014 46.97 47.00 45.88 46.69 576,703 +0.48(+1.04%)
Jan 21, 2014 46.13 46.23 44.69 46.21 582,043 +1.65(+3.70%)
Jan 17, 2014 44.61 44.56 44.56 44.56 1,843,417 +0.42(+0.94%)
Jan 16, 2014 42.97 44.14 42.97 44.14 409,778 +1.17(+2.72%)
Jan 15, 2014 43.24 43.24 42.18 42.97 459,812 -0.27(-0.62%)
Jan 14, 2014 40.98 43.24 40.65 43.24 318,331 +2.93(+7.27%)
Jan 13, 2014 42.75 42.86 39.73 40.31 649,808 -1.15(-2.77%)
Jan 10, 2014 40.45 41.46 39.51 41.46 304,099 +1.42(+3.55%)
Jan 09, 2014 39.60 40.24 38.95 40.04 497,079 +0.99(+2.55%)
Jan 08, 2014 37.48 39.04 37.38 39.04 251,813 +1.66(+4.43%)
Jan 07, 2014 36.56 37.55 36.56 37.38 124,117 +1.03(+2.83%)
Jan 06, 2014 37.19 37.44 35.97 36.36 206,178 -0.74(-1.99%)
Jan 03, 2014 37.53 37.73 36.97 37.09 107,902 -0.30(-0.79%)
Jan 02, 2014 37.64 37.64 36.61 37.39 171,927 -0.03(-0.09%)
Dec 31, 2013 37.67 37.42 37.42 37.42 366,753 +0.13(+0.34%)
Dec 30, 2013 36.96 37.54 36.54 37.30 126,059 +0.27(+0.72%)
Dec 27, 2013 37.51 37.74 36.98 37.03 171,682 -0.65(-1.74%)
Dec 26, 2013 37.39 37.80 37.15 37.68 181,985 +0.57(+1.53%)
Dec 24, 2013 37.45 37.49 36.59 37.11 97,945 +0.10(+0.27%)
Dec 23, 2013 37.11 37.80 36.80 37.01 322,485 +0.46(+1.26%)
Dec 20, 2013 35.42 36.58 35.16 36.55 273,842 +1.45(+4.14%)
Dec 19, 2013 34.92 35.38 34.69 35.10 129,147 +0.24(+0.68%)
Dec 18, 2013 33.81 35.14 33.27 34.86 233,302 +1.43(+4.28%)
Dec 17, 2013 34.36 34.36 33.01 33.43 215,157 -0.71(-2.07%)
Dec 16, 2013 34.01 35.15 34.01 34.14 230,415 +0.17(+0.49%)
Dec 13, 2013 33.88 34.29 33.34 33.97 187,015 -0.06(-0.17%)
Dec 12, 2013 33.15 34.48 33.15 34.03 206,656 +0.48(+1.45%)
Dec 11, 2013 35.42 35.42 33.26 33.55 287,684 -1.81(-5.12%)
Dec 10, 2013 35.90 35.92 34.57 35.36 282,383 -0.40(-1.12%)
Dec 09, 2013 36.80 36.80 35.68 35.76 212,789 -0.38(-1.06%)
Dec 06, 2013 37.05 37.20 35.18 36.14 0 +0.58(+1.64%)
Dec 05, 2013 35.28 36.00 35.17 35.55 0 +0.23(+0.65%)
Dec 04, 2013 34.67 35.79 34.45 35.33 0 -0.30(-0.85%)
Dec 03, 2013 36.45 36.48 35.31 35.63 0 -1.36(-3.67%)
Dec 02, 2013 36.92 36.99 36.19 36.99 137,528 +0.13(+0.36%)
Nov 29, 2013 36.31 36.93 36.31 36.85 0 +0.55(+1.51%)
Nov 27, 2013 36.57 36.67 36.06 36.31 0 +0.11(+0.30%)
Nov 26, 2013 36.70 36.70 35.84 36.20 0 -0.11(-0.32%)
Nov 25, 2013 36.37 36.68 35.61 36.31 0 +0.80(+2.26%)
Nov 22, 2013 34.56 35.68 34.56 35.51 0 +2.02(+6.04%)
Nov 21, 2013 33.01 33.60 32.96 33.49 0 +0.96(+2.96%)
Nov 20, 2013 32.45 33.19 31.95 32.53 0 +0.56(+1.74%)
Nov 19, 2013 31.84 32.38 31.33 31.97 0 -0.09(-0.29%)
Nov 18, 2013 32.95 33.45 31.69 32.06 0 -0.82(-2.50%)
Nov 15, 2013 32.32 32.94 32.05 32.88 0 +0.85(+2.65%)
Nov 14, 2013 31.75 32.31 31.60 32.03 0 +1.00(+3.24%)
Nov 12, 2013 30.83 31.08 30.24 31.03 0 +0.14(+0.46%)
Nov 11, 2013 30.88 31.10 30.29 30.88 0 +0.49(+1.63%)
Nov 08, 2013 28.87 30.71 28.85 30.39 0 +1.72(+6.01%)
Nov 07, 2013 29.77 30.49 28.50 28.67 0 -0.98(-3.30%)
Nov 06, 2013 31.87 31.87 29.59 29.64 0 -1.93(-6.11%)
Nov 05, 2013 31.08 31.60 30.79 31.57 0 +0.47(+1.53%)
Nov 04, 2013 31.53 31.58 30.95 31.10 0 +0.02(+0.06%)
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.