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, 2019 52.02 53.89 52.02 53.76 109,309 +1.52(+2.91%)
Jan 30, 2019 51.24 52.45 50.23 52.24 162,672 +0.62(+1.19%)
Jan 29, 2019 51.24 51.97 50.79 51.62 40,391 +0.32(+0.62%)
Jan 28, 2019 52.20 52.61 50.87 51.31 159,052 -2.28(-4.25%)
Jan 25, 2019 52.74 53.58 52.10 53.58 107,472 +1.64(+3.16%)
Jan 24, 2019 51.64 52.36 51.42 51.94 116,731 +0.05(+0.10%)
Jan 23, 2019 53.13 53.86 50.81 51.89 281,951 -0.94(-1.79%)
Jan 22, 2019 53.81 54.07 52.11 52.84 333,464 -1.49(-2.75%)
Jan 18, 2019 54.08 54.66 53.11 54.33 103,953 +0.52(+0.96%)
Jan 17, 2019 52.12 54.65 52.12 53.81 104,605 +0.95(+1.81%)
Jan 16, 2019 53.59 54.72 52.74 52.86 79,641 -0.61(-1.13%)
Jan 15, 2019 51.83 53.46 51.44 53.46 111,854 +2.01(+3.91%)
Jan 14, 2019 52.54 52.54 51.44 51.45 132,822 -1.78(-3.34%)
Jan 11, 2019 52.79 53.36 52.07 53.23 109,181 +0.13(+0.24%)
Jan 10, 2019 51.32 53.22 50.47 53.10 177,222 +1.17(+2.26%)
Jan 09, 2019 51.21 52.36 51.13 51.92 198,315 +0.78(+1.52%)
Jan 08, 2019 51.43 51.43 48.95 51.15 210,400 +0.87(+1.72%)
Jan 07, 2019 48.29 51.16 48.22 50.28 296,579 +3.13(+6.65%)
Jan 04, 2019 44.11 47.60 44.11 47.15 252,243 +4.32(+10.08%)
Jan 03, 2019 44.71 45.06 42.83 42.83 339,711 +0.06(+0.14%)
Jan 02, 2019 40.61 42.94 40.61 42.77 217,802 +0.91(+2.16%)
Dec 31, 2018 41.10 42.41 41.03 41.87 206,700 +1.39(+3.44%)
Dec 28, 2018 41.04 42.02 40.08 40.47 227,210 -0.13(-0.32%)
Dec 27, 2018 39.45 40.68 37.64 40.60 344,603 -0.05(-0.12%)
Dec 26, 2018 36.59 40.74 36.52 40.65 499,916 +4.43(+12.22%)
Dec 24, 2018 36.63 37.89 35.86 36.23 432,201 -0.90(-2.41%)
Dec 21, 2018 40.53 40.74 36.97 37.12 355,995 -3.25(-8.06%)
Dec 20, 2018 41.68 42.17 39.49 40.37 484,063 -1.57(-3.75%)
Dec 19, 2018 43.62 45.22 40.98 41.95 314,917 -1.57(-3.61%)
Dec 18, 2018 46.29 46.29 42.72 43.52 329,882 -2.09(-4.58%)
Dec 17, 2018 46.75 48.46 44.84 45.61 242,631 -1.85(-3.90%)
Dec 14, 2018 48.06 48.79 47.00 47.46 141,352 -1.65(-3.36%)
Dec 13, 2018 51.27 51.29 48.43 49.11 149,860 -1.27(-2.53%)
Dec 12, 2018 50.53 51.63 50.09 50.38 91,223 +0.98(+1.99%)
Dec 11, 2018 50.14 50.84 48.38 49.40 128,463 +0.27(+0.55%)
Dec 10, 2018 48.45 49.45 46.63 49.13 168,537 +0.21(+0.43%)
Dec 07, 2018 51.62 52.12 48.16 48.92 196,345 -2.89(-5.59%)
Dec 06, 2018 49.88 52.02 49.13 51.81 159,402 +0.09(+0.17%)
Dec 04, 2018 55.08 56.65 51.56 51.72 218,161 -3.81(-6.86%)
Dec 03, 2018 56.34 56.70 54.75 55.53 169,174 +1.38(+2.55%)
Nov 30, 2018 52.44 54.21 52.14 54.15 118,028 +1.46(+2.78%)
Nov 29, 2018 52.53 53.61 52.03 52.69 116,161 -0.16(-0.30%)
Nov 28, 2018 50.64 52.85 49.72 52.85 163,266 +2.81(+5.63%)
Nov 27, 2018 49.71 50.39 48.76 50.03 90,782 -0.38(-0.75%)
Nov 26, 2018 49.73 50.82 49.36 50.41 93,433 +1.64(+3.37%)
Nov 23, 2018 47.80 50.06 47.19 48.77 125,970 +0.44(+0.91%)
Nov 21, 2018 48.33 48.33 48.33 0 +0.69(+1.44%)
Nov 20, 2018 47.21 48.81 46.44 47.64 303,878 -0.58(-1.20%)
Nov 19, 2018 50.03 50.43 47.41 48.22 248,255 -2.29(-4.53%)
Nov 16, 2018 49.14 50.91 48.92 50.51 244,401 +0.80(+1.60%)
Nov 15, 2018 47.27 49.97 46.87 49.71 254,819 +2.17(+4.56%)
Nov 14, 2018 50.18 50.48 47.05 47.55 522,427 -1.98(-4.00%)
Nov 13, 2018 50.20 51.72 49.35 49.52 167,843 -0.43(-0.86%)
Nov 12, 2018 52.71 53.09 49.62 49.95 230,259 -3.26(-6.13%)
Nov 09, 2018 54.75 54.99 52.34 53.22 177,042 -2.32(-4.17%)
Nov 08, 2018 56.08 57.00 55.40 55.53 102,322 -1.15(-2.04%)
Nov 07, 2018 55.18 56.72 54.57 56.69 196,935 +2.71(+5.01%)
Nov 06, 2018 53.34 54.78 53.05 53.98 114,614 +0.34(+0.63%)
Nov 05, 2018 53.52 54.20 52.21 53.64 191,007 +0.16(+0.30%)
Nov 02, 2018 53.89 55.90 52.56 53.48 549,526 -0.28(-0.52%)
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.