Skip to main content

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

16.50 +0.29 (+1.77%)
Streaming Delayed Price Updated: 1:43 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 89.02 90.59 87.52 88.40 23,516 -3.21(-3.51%)
Dec 28, 2018 90.39 92.77 88.21 91.62 16,827 +0.46(+0.50%)
Dec 27, 2018 95.14 98.16 91.16 91.16 51,673 -0.04(-0.04%)
Dec 26, 2018 102.79 102.79 91.20 91.20 66,184 -12.91(-12.40%)
Dec 24, 2018 103.11 105.44 99.56 104.10 48,513 +2.33(+2.29%)
Dec 21, 2018 93.91 101.97 93.45 101.78 51,839 +7.67(+8.15%)
Dec 20, 2018 91.58 95.94 90.22 94.10 64,096 +3.55(+3.92%)
Dec 19, 2018 87.34 92.69 84.18 90.55 34,965 +3.51(+4.04%)
Dec 18, 2018 81.77 88.99 81.77 87.04 61,374 +2.81(+3.33%)
Dec 17, 2018 81.66 85.05 78.91 84.23 19,715 +3.30(+4.08%)
Dec 14, 2018 79.90 81.35 78.53 80.93 26,666 +2.71(+3.47%)
Dec 13, 2018 75.89 78.79 74.48 78.22 17,904 +2.37(+3.12%)
Dec 12, 2018 76.50 76.50 74.14 75.85 9,451 -1.95(-2.50%)
Dec 11, 2018 76.39 79.14 75.40 77.80 14,359 -0.15(-0.20%)
Dec 10, 2018 77.72 81.90 77.72 77.95 33,691 -0.69(-0.87%)
Dec 07, 2018 74.52 79.44 73.98 78.64 12,416 +4.70(+6.35%)
Dec 06, 2018 76.43 77.94 73.95 73.95 25,042 -0.53(-0.72%)
Dec 04, 2018 70.20 74.67 68.41 74.48 21,610 +4.85(+6.96%)
Dec 03, 2018 68.30 70.72 68.30 69.63 9,154 -1.83(-2.56%)
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%)
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.