Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra Nasdaq Biotechnology 2X ETF (NQ: BIB )

55.06 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2011 8.587 8.706 7.992 8.681 40,762 +0.07(+0.80%)
Dec 29, 2011 8.474 8.612 8.470 8.612 18,058 +0.18(+2.08%)
Dec 28, 2011 8.656 8.656 8.436 8.436 4,004 -0.20(-2.34%)
Dec 27, 2011 8.442 8.641 8.370 8.638 37,655 +0.18(+2.10%)
Dec 23, 2011 8.489 8.489 8.460 8.460 10,410 +0.08(+0.95%)
Dec 21, 2011 8.305 8.391 8.305 8.380 4,004 +0.07(+0.86%)
Dec 20, 2011 8.259 8.334 8.259 8.309 6,486 +0.36(+4.49%)
Dec 19, 2011 8.150 8.150 7.952 7.952 5,605 +0.01(+0.17%)
Dec 16, 2011 8.038 8.038 7.938 7.938 20,100 +0.02(+0.27%)
Dec 15, 2011 7.851 7.917 7.851 7.917 2,402 +0.12(+1.54%)
Dec 14, 2011 7.827 7.844 7.727 7.797 34,836 -0.03(-0.38%)
Dec 13, 2011 8.072 8.167 7.827 7.827 16,216 -0.14(-1.82%)
Dec 12, 2011 8.115 8.115 7.955 7.972 13,734 -0.21(-2.61%)
Dec 09, 2011 8.127 8.234 8.127 8.186 4,148 +0.28(+3.48%)
Dec 08, 2011 8.075 8.132 7.910 7.910 17,618 -0.26(-3.15%)
Dec 07, 2011 8.138 8.185 7.992 8.168 29,911 -0.07(-0.82%)
Dec 06, 2011 8.235 8.235 8.235 8.235 800 +0.04(+0.49%)
Dec 05, 2011 8.368 8.368 8.184 8.195 84,728 -0.03(-0.38%)
Dec 02, 2011 8.400 8.440 8.227 8.227 121,021 -0.11(-1.38%)
Dec 01, 2011 8.299 8.345 8.279 8.341 15,087 +0.04(+0.47%)
Nov 30, 2011 8.115 8.303 8.109 8.303 68,286 +0.50(+6.45%)
Nov 29, 2011 7.811 7.836 7.739 7.799 6,406 +0.06(+0.84%)
Nov 28, 2011 7.507 7.761 7.507 7.734 36,413 +0.39(+5.30%)
Nov 25, 2011 7.426 7.426 7.325 7.345 7,207 -0.15(-1.97%)
Nov 23, 2011 7.501 7.509 7.414 7.492 21,614 -0.18(-2.31%)
Nov 22, 2011 7.436 7.711 7.436 7.669 31,392 +0.20(+2.64%)
Nov 21, 2011 7.332 7.517 7.332 7.472 76,359 +0.65(+9.60%)
Nov 18, 2011 6.913 6.913 6.687 6.818 18,018 -0.04(-0.59%)
Nov 17, 2011 7.041 7.070 6.812 6.858 11,251 -0.15(-2.11%)
Nov 16, 2011 7.126 7.242 7.006 7.006 18,018 -0.27(-3.74%)
Nov 15, 2011 7.094 7.279 7.094 7.279 18,234 +0.13(+1.82%)
Nov 14, 2011 7.241 7.241 7.149 7.149 14,767 -0.10(-1.39%)
Nov 11, 2011 7.245 7.253 7.188 7.250 41,242 +0.25(+3.57%)
Nov 10, 2011 7.118 7.118 6.868 7.000 20,821 -0.02(-0.36%)
Nov 09, 2011 7.227 7.257 6.996 7.025 25,658 -0.37(-5.03%)
Nov 08, 2011 7.440 7.492 7.198 7.397 19,396 +0.03(+0.36%)
Nov 07, 2011 7.382 7.436 7.185 7.371 21,542 +0.01(+0.19%)
Nov 04, 2011 7.467 7.481 7.302 7.357 21,622 -0.26(-3.41%)
Nov 03, 2011 7.450 7.645 7.450 7.617 16,016 +0.20(+2.71%)
Nov 02, 2011 7.492 7.523 7.242 7.416 13,213 -0.00(-0.02%)
Nov 01, 2011 7.319 7.556 7.319 7.417 27,628 -0.40(-5.15%)
Oct 31, 2011 7.842 7.853 7.726 7.820 14,294 -0.26(-3.16%)
Oct 28, 2011 8.078 8.087 8.023 8.075 5,918 +0.09(+1.14%)
Oct 27, 2011 7.990 8.055 7.822 7.984 48,418 +0.28(+3.64%)
Oct 26, 2011 7.581 7.714 7.459 7.704 23,824 +0.28(+3.83%)
Oct 25, 2011 7.912 7.912 7.420 7.420 50,820 -0.42(-5.40%)
Oct 24, 2011 7.598 7.843 7.598 7.843 32,705 +0.24(+3.12%)
Oct 21, 2011 7.633 7.688 7.344 7.606 23,120 +0.23(+3.06%)
Oct 20, 2011 7.364 7.380 7.349 7.380 8,689 +0.08(+1.04%)
Oct 19, 2011 7.405 7.492 7.275 7.304 122,815 -0.10(-1.37%)
Oct 18, 2011 7.297 7.405 7.217 7.405 20,933 +0.03(+0.39%)
Oct 17, 2011 7.450 7.531 7.376 7.376 13,846 -0.19(-2.56%)
Oct 14, 2011 7.777 7.777 7.481 7.570 52,022 +0.01(+0.19%)
Oct 13, 2011 7.409 7.556 7.409 7.556 16,008 +0.13(+1.82%)
Oct 12, 2011 7.616 7.616 7.395 7.421 19,179 +0.01(+0.08%)
Oct 11, 2011 7.578 7.578 7.415 7.415 6,006 -0.06(-0.79%)
Oct 10, 2011 7.421 7.518 7.421 7.473 20,821 +0.35(+4.85%)
Oct 07, 2011 7.255 7.308 7.108 7.128 31,873 -0.26(-3.48%)
Oct 06, 2011 7.144 7.392 7.118 7.385 21,726 +0.31(+4.45%)
Oct 05, 2011 6.637 7.070 6.637 7.070 32,521 +0.43(+6.47%)
Oct 04, 2011 6.244 6.641 6.227 6.641 91,382 +0.21(+3.26%)
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.