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 (%)
Apr 30, 2014 36.29 37.20 35.53 37.07 639,493 +0.15(+0.42%)
Apr 29, 2014 35.48 37.24 34.87 36.92 960,511 +1.90(+5.43%)
Apr 28, 2014 35.88 36.60 33.16 35.02 1,641,570 -0.23(-0.66%)
Apr 25, 2014 36.12 36.98 35.08 35.25 909,045 -1.84(-4.95%)
Apr 24, 2014 38.27 38.39 35.14 37.09 969,119 -0.45(-1.21%)
Apr 23, 2014 39.24 39.24 36.95 37.54 1,029,750 -1.21(-3.12%)
Apr 22, 2014 37.41 39.09 37.22 38.75 1,598,281 +2.42(+6.65%)
Apr 21, 2014 35.03 36.39 34.50 36.33 674,634 +1.61(+4.63%)
Apr 17, 2014 34.49 34.72 34.72 34.72 1,776,259 -0.17(-0.48%)
Apr 16, 2014 34.24 35.06 33.33 34.89 1,369,057 +1.62(+4.86%)
Apr 15, 2014 32.90 34.15 30.28 33.28 1,981,267 +0.52(+1.58%)
Apr 14, 2014 33.61 34.55 31.46 32.76 1,522,196 +0.00(+0.00%)
Apr 11, 2014 33.64 36.03 32.70 32.76 1,481,863 -1.95(-5.63%)
Apr 10, 2014 38.77 38.96 34.07 34.71 1,356,643 -4.36(-11.15%)
Apr 09, 2014 36.79 39.22 36.59 39.07 1,092,242 +2.91(+8.06%)
Apr 08, 2014 36.87 37.02 34.60 36.16 903,732 -0.36(-0.99%)
Apr 07, 2014 35.61 37.87 34.98 36.52 1,608,126 +0.38(+1.06%)
Apr 04, 2014 39.75 40.20 35.51 36.14 1,911,125 -3.15(-8.03%)
Apr 03, 2014 41.74 41.74 38.32 39.29 823,825 -2.26(-5.43%)
Apr 02, 2014 42.49 42.87 40.80 41.55 600,031 +0.06(+0.16%)
Apr 01, 2014 40.72 42.55 40.29 41.48 1,503,734 +1.77(+4.45%)
Mar 31, 2014 37.87 39.84 37.87 39.72 790,308 +2.21(+5.89%)
Mar 28, 2014 40.15 40.58 37.24 37.51 1,007,764 -2.27(-5.71%)
Mar 27, 2014 38.91 40.60 37.22 39.78 927,487 +0.37(+0.93%)
Mar 26, 2014 42.00 42.42 39.41 39.41 1,052,185 -1.50(-3.67%)
Mar 25, 2014 41.36 43.01 39.61 40.92 1,484,322 +0.14(+0.34%)
Mar 24, 2014 43.35 43.77 38.54 40.78 2,123,965 -2.63(-6.06%)
Mar 21, 2014 48.22 48.37 43.15 43.41 1,793,559 -4.20(-8.83%)
Mar 20, 2014 48.24 48.49 47.13 47.61 243,669 -0.68(-1.41%)
Mar 19, 2014 49.85 49.85 47.62 48.29 544,365 -0.95(-1.93%)
Mar 18, 2014 47.47 49.29 47.08 49.24 676,597 +2.50(+5.35%)
Mar 17, 2014 47.34 48.36 46.57 46.74 474,555 +0.57(+1.24%)
Mar 14, 2014 45.83 47.24 45.31 46.17 469,733 -0.39(-0.84%)
Mar 13, 2014 49.50 49.56 45.89 46.56 701,859 -2.29(-4.69%)
Mar 12, 2014 47.25 49.03 47.00 48.85 318,433 +0.70(+1.46%)
Mar 11, 2014 49.22 49.73 47.74 48.15 626,693 -0.58(-1.18%)
Mar 10, 2014 48.17 48.74 46.92 48.72 563,303 +0.46(+0.95%)
Mar 07, 2014 50.06 50.10 46.41 48.27 1,185,531 -0.71(-1.45%)
Mar 06, 2014 52.26 52.62 48.39 48.98 1,098,063 -2.68(-5.19%)
Mar 05, 2014 52.61 52.61 51.34 51.66 316,079 -0.47(-0.90%)
Mar 04, 2014 52.04 52.51 51.52 52.13 720,989 +2.10(+4.20%)
Mar 03, 2014 48.07 50.34 48.01 50.03 1,193,468 -0.13(-0.26%)
Feb 28, 2014 53.53 53.71 48.76 50.16 1,291,660 -3.16(-5.92%)
Feb 27, 2014 52.23 53.83 52.12 53.31 460,661 +0.73(+1.38%)
Feb 26, 2014 54.10 54.13 52.11 52.59 803,601 -1.12(-2.09%)
Feb 25, 2014 54.38 54.58 52.61 53.71 661,189 +0.37(+0.70%)
Feb 24, 2014 52.72 53.95 52.02 53.34 677,291 +1.32(+2.53%)
Feb 21, 2014 51.44 52.84 50.73 52.02 494,035 +1.29(+2.55%)
Feb 20, 2014 49.80 50.82 48.56 50.73 507,462 +1.52(+3.08%)
Feb 19, 2014 50.48 50.68 49.02 49.21 560,824 -1.07(-2.13%)
Feb 18, 2014 48.60 50.39 48.53 50.28 548,388 +2.41(+5.04%)
Feb 14, 2014 48.86 47.87 47.87 47.87 1,236,585 -0.84(-1.73%)
Feb 13, 2014 46.32 48.71 45.76 48.71 469,643 +1.49(+3.15%)
Feb 12, 2014 48.23 48.23 46.97 47.22 722,190 +0.45(+0.96%)
Feb 11, 2014 46.13 47.00 45.19 46.77 957,344 +1.52(+3.35%)
Feb 10, 2014 44.38 45.26 43.64 45.26 677,974 +1.54(+3.52%)
Feb 07, 2014 41.34 43.75 40.81 43.72 701,431 +3.23(+7.97%)
Feb 06, 2014 41.04 41.42 40.12 40.49 411,793 -0.04(-0.11%)
Feb 05, 2014 41.80 42.02 39.12 40.54 754,922 -1.50(-3.56%)
Feb 04, 2014 41.92 42.45 41.10 42.03 465,275 +0.89(+2.15%)
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.