Skip to main content

Ultrashort Nasdaq Biotechnology -2X ETF (NQ: BIS )

16.49 -0.02 (-0.13%)
Streaming Delayed Price Updated: 9:54 AM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 73.87 74.29 71.43 71.46 8,356 -2.18(-2.95%)
Nov 29, 2018 74.40 74.40 72.33 73.64 5,898 -0.04(-0.05%)
Nov 28, 2018 76.69 78.07 73.22 73.68 15,812 -3.97(-5.11%)
Nov 27, 2018 77.88 79.40 77.36 77.65 5,128 +0.53(+0.69%)
Nov 26, 2018 77.76 78.64 76.66 77.11 14,378 -2.63(-3.30%)
Nov 23, 2018 81.96 82.15 77.61 79.75 23,523 -0.73(-0.90%)
Nov 21, 2018 80.47 80.47 80.47 0 -1.03(-1.26%)
Nov 20, 2018 82.31 83.53 79.82 81.50 19,592 +0.99(+1.23%)
Nov 19, 2018 78.03 81.85 77.31 80.51 18,428 +3.28(+4.25%)
Nov 16, 2018 78.56 79.63 76.62 77.23 18,991 -1.22(-1.56%)
Nov 15, 2018 82.57 83.22 78.20 78.45 18,697 -3.47(-4.24%)
Nov 14, 2018 78.18 82.99 77.43 81.92 41,650 +2.94(+3.72%)
Nov 13, 2018 77.50 79.19 75.63 78.98 23,276 +0.57(+0.73%)
Nov 12, 2018 73.56 78.72 73.56 78.41 40,053 +4.50(+6.10%)
Nov 09, 2018 71.88 74.71 71.69 73.91 22,291 +3.02(+4.25%)
Nov 08, 2018 70.13 70.97 69.06 70.89 4,548 +1.41(+2.03%)
Nov 07, 2018 71.43 72.15 69.40 69.48 18,429 -3.55(-4.86%)
Nov 06, 2018 73.91 73.91 72.15 73.03 4,624 -0.46(-0.62%)
Nov 05, 2018 73.30 75.43 73.03 73.49 10,447 +0.00(+0.00%)
Nov 02, 2018 73.37 74.86 70.81 73.49 44,872 -0.04(-0.05%)
Nov 01, 2018 78.68 78.68 73.18 73.53 18,870 -5.99(-7.54%)
Oct 31, 2018 77.88 80.32 77.57 79.52 31,338 -0.73(-0.90%)
Oct 30, 2018 82.53 83.03 79.82 80.24 53,961 -1.87(-2.28%)
Oct 29, 2018 77.84 84.90 77.11 82.11 46,405 +1.72(+2.14%)
Oct 26, 2018 82.27 83.76 78.22 80.40 48,879 +0.61(+0.77%)
Oct 25, 2018 81.24 83.99 77.76 79.79 38,203 -2.44(-2.97%)
Oct 24, 2018 72.65 82.73 72.65 82.23 69,019 +8.82(+12.01%)
Oct 23, 2018 74.75 76.69 71.81 73.41 46,540 +0.76(+1.05%)
Oct 22, 2018 70.28 73.91 70.28 72.65 18,302 +2.02(+2.86%)
Oct 19, 2018 67.68 70.81 67.00 70.62 16,948 +2.14(+3.12%)
Oct 18, 2018 66.92 69.67 66.62 68.49 17,881 +1.99(+2.99%)
Oct 17, 2018 66.46 68.41 66.37 66.50 20,347 +0.38(+0.58%)
Oct 16, 2018 70.89 71.27 66.12 66.12 26,544 -6.30(-8.70%)
Oct 15, 2018 71.85 72.99 71.20 72.42 17,285 +1.45(+2.04%)
Oct 12, 2018 70.70 73.45 70.62 70.97 33,320 -2.90(-3.93%)
Oct 11, 2018 70.78 75.16 70.36 73.87 58,745 +2.79(+3.92%)
Oct 10, 2018 67.07 71.31 66.66 71.08 30,106 +4.47(+6.70%)
Oct 09, 2018 66.70 66.70 65.43 66.62 14,800 +0.50(+0.75%)
Oct 08, 2018 65.36 67.57 65.02 66.12 13,589 +0.99(+1.52%)
Oct 05, 2018 63.75 66.81 62.87 65.13 19,567 +1.34(+2.09%)
Oct 04, 2018 60.81 64.53 60.74 63.79 23,156 +3.40(+5.63%)
Oct 03, 2018 61.08 61.69 59.97 60.39 10,030 -0.91(-1.49%)
Oct 02, 2018 60.47 61.58 60.20 61.31 11,229 +0.69(+1.14%)
Oct 01, 2018 59.32 60.77 58.72 60.61 11,739 +0.95(+1.59%)
Sep 28, 2018 59.97 59.97 59.32 59.67 5,553 -0.11(-0.19%)
Sep 27, 2018 60.81 60.81 59.45 59.78 9,747 -1.18(-1.94%)
Sep 26, 2018 61.31 61.31 59.71 60.97 4,593 -0.47(-0.76%)
Sep 25, 2018 61.35 61.43 60.63 61.43 2,255 -0.15(-0.25%)
Sep 24, 2018 62.92 62.92 61.55 61.58 7,650 -1.41(-2.24%)
Sep 21, 2018 61.81 63.38 61.62 62.99 27,561 +0.76(+1.23%)
Sep 20, 2018 63.21 63.31 62.23 62.23 1,241 -1.87(-2.91%)
Sep 19, 2018 64.28 64.29 63.53 64.10 2,176 +0.04(+0.06%)
Sep 18, 2018 65.24 65.59 63.83 64.06 2,970 -1.60(-2.44%)
Sep 17, 2018 64.33 65.89 63.57 65.66 5,156 +1.60(+2.50%)
Sep 14, 2018 63.64 64.37 62.92 64.06 4,484 +0.70(+1.10%)
Sep 13, 2018 63.72 64.14 62.99 63.36 3,959 -0.87(-1.35%)
Sep 12, 2018 63.68 65.21 63.68 64.23 8,232 -0.06(-0.09%)
Sep 11, 2018 63.99 64.90 63.53 64.29 7,903 +0.57(+0.90%)
Sep 10, 2018 63.53 64.06 63.03 63.72 4,135 -0.31(-0.48%)
Sep 07, 2018 64.02 64.83 63.11 64.02 8,916 +0.80(+1.27%)
Sep 06, 2018 61.66 63.45 61.53 63.22 5,664 +2.14(+3.50%)
Sep 05, 2018 60.94 61.66 60.61 61.09 4,664 +0.27(+0.44%)
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.