Skip to main content

Ultra Nasdaq Biotechnology 2X ETF (NQ: BIB )

59.65 -2.05 (-3.32%)
Streaming Delayed Price Updated: 3:07 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 15.07 15.07 14.71 14.79 43,801 -0.25(-1.64%)
Nov 29, 2012 14.70 15.08 14.70 15.04 75,433 +0.55(+3.78%)
Nov 28, 2012 14.27 14.50 13.82 14.49 40,210 +0.08(+0.55%)
Nov 27, 2012 14.55 14.64 14.31 14.41 53,633 -0.11(-0.77%)
Nov 26, 2012 14.65 14.65 14.22 14.52 137,866 -0.07(-0.46%)
Nov 23, 2012 14.61 14.61 14.46 14.59 39,872 +0.37(+2.57%)
Nov 21, 2012 14.38 14.46 14.22 14.22 70,805 +0.06(+0.46%)
Nov 20, 2012 13.64 14.16 13.61 14.16 82,459 +0.49(+3.55%)
Nov 19, 2012 13.68 13.68 13.25 13.67 131,882 +0.43(+3.25%)
Nov 16, 2012 12.62 13.35 12.43 13.24 58,330 +0.63(+5.01%)
Nov 15, 2012 12.90 12.90 12.27 12.61 82,217 -0.21(-1.65%)
Nov 14, 2012 13.58 13.58 12.78 12.82 75,787 -0.60(-4.45%)
Nov 13, 2012 13.28 13.64 13.28 13.42 29,332 +0.02(+0.13%)
Nov 12, 2012 13.36 13.68 13.30 13.40 78,353 +0.47(+3.63%)
Nov 09, 2012 12.43 13.20 12.19 12.93 156,336 +0.31(+2.46%)
Nov 08, 2012 12.81 13.12 12.57 12.62 196,985 -0.30(-2.29%)
Nov 07, 2012 13.22 13.35 12.65 12.92 151,736 -0.67(-4.91%)
Nov 06, 2012 13.75 13.87 13.51 13.58 48,055 -0.03(-0.26%)
Nov 05, 2012 13.22 13.64 13.21 13.62 41,669 +0.38(+2.87%)
Nov 02, 2012 13.90 13.90 12.90 13.24 64,825 -0.59(-4.24%)
Nov 01, 2012 13.40 14.01 13.35 13.83 141,964 +0.45(+3.35%)
Oct 31, 2012 13.87 14.10 13.28 13.38 107,243 -0.72(-5.11%)
Oct 26, 2012 14.46 14.10 14.10 14.10 154,422 -0.24(-1.71%)
Oct 25, 2012 14.11 14.67 14.11 14.34 24,373 +0.01(+0.05%)
Oct 24, 2012 14.52 14.71 13.88 14.34 38,030 +0.05(+0.33%)
Oct 23, 2012 14.55 14.55 13.85 14.29 243,307 -0.77(-5.13%)
Oct 19, 2012 15.97 15.97 14.92 15.06 92,629 -0.95(-5.95%)
Oct 18, 2012 16.41 16.41 15.98 16.01 62,042 -0.40(-2.41%)
Oct 17, 2012 16.16 16.94 16.06 16.41 90,843 +0.38(+2.35%)
Oct 16, 2012 15.93 16.03 15.77 16.03 49,624 +0.38(+2.43%)
Oct 15, 2012 15.42 15.69 15.37 15.65 49,612 +0.18(+1.17%)
Oct 12, 2012 15.88 15.88 15.42 15.47 26,078 -0.26(-1.67%)
Oct 11, 2012 15.65 16.00 15.42 15.74 87,345 +0.22(+1.41%)
Oct 10, 2012 15.66 15.81 15.33 15.52 137,753 -0.27(-1.74%)
Oct 09, 2012 16.39 16.51 15.77 15.79 105,067 -0.63(-3.81%)
Oct 08, 2012 16.83 16.83 16.39 16.42 85,857 -0.34(-2.02%)
Oct 05, 2012 17.30 17.30 16.63 16.76 179,065 +0.12(+0.70%)
Oct 04, 2012 16.71 16.87 16.54 16.64 1,087,391 +0.10(+0.59%)
Oct 03, 2012 16.41 16.54 16.33 16.54 117,039 +0.30(+1.82%)
Oct 02, 2012 16.25 16.32 16.16 16.24 59,814 +0.27(+1.70%)
Oct 01, 2012 15.89 16.10 15.85 15.97 18,538 +0.29(+1.87%)
Sep 28, 2012 15.54 15.75 14.81 15.68 25,954 +0.01(+0.09%)
Sep 27, 2012 15.27 15.73 15.15 15.67 40,495 +0.52(+3.41%)
Sep 26, 2012 15.65 15.68 15.15 15.15 60,844 -0.48(-3.07%)
Sep 25, 2012 16.01 16.22 15.63 15.63 60,345 -0.17(-1.07%)
Sep 24, 2012 16.22 16.22 15.77 15.80 26,983 -0.33(-2.07%)
Sep 21, 2012 16.08 16.27 16.04 16.13 96,835 +0.20(+1.22%)
Sep 20, 2012 15.86 15.98 15.73 15.94 37,511 -0.01(-0.07%)
Sep 19, 2012 16.13 16.15 15.79 15.95 56,291 -0.09(-0.54%)
Sep 18, 2012 15.88 16.11 15.78 16.03 62,790 +0.26(+1.63%)
Sep 17, 2012 15.67 15.79 15.49 15.78 54,691 +0.34(+2.20%)
Sep 14, 2012 15.46 15.55 15.31 15.44 49,913 +0.16(+1.02%)
Sep 13, 2012 15.09 15.30 14.89 15.28 48,232 +0.36(+2.42%)
Sep 12, 2012 15.06 15.15 14.83 14.92 27,329 -0.14(-0.91%)
Sep 11, 2012 15.15 15.15 14.94 15.06 30,281 +0.07(+0.45%)
Sep 10, 2012 15.30 15.30 14.93 14.99 33,482 -0.32(-2.10%)
Sep 07, 2012 15.54 15.54 15.15 15.31 58,736 -0.01(-0.03%)
Sep 06, 2012 14.92 15.34 14.92 15.32 79,825 +0.65(+4.43%)
Sep 05, 2012 14.90 14.90 14.61 14.67 35,943 -0.18(-1.22%)
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.