Skip to main content

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

16.65 +0.18 (+1.09%)
Official Closing Price Updated: 4:15 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 75.58 75.58 73.14 74.24 9,645 -2.59(-3.37%)
Jun 28, 2018 77.68 79.24 76.34 76.84 7,573 -0.84(-1.08%)
Jun 27, 2018 74.64 77.71 74.17 77.68 11,787 +3.05(+4.09%)
Jun 26, 2018 74.05 75.88 73.29 74.62 8,561 +0.57(+0.77%)
Jun 25, 2018 72.45 75.00 72.13 74.05 11,498 +2.63(+3.68%)
Jun 22, 2018 70.47 71.80 70.47 71.42 6,423 +0.38(+0.54%)
Jun 21, 2018 69.74 71.19 69.74 71.04 11,666 +1.56(+2.25%)
Jun 20, 2018 71.69 71.69 69.36 69.48 5,350 -2.33(-3.24%)
Jun 19, 2018 75.12 75.12 71.80 71.80 10,146 -2.14(-2.89%)
Jun 18, 2018 74.32 75.01 73.90 73.94 5,535 +1.03(+1.41%)
Jun 15, 2018 72.68 72.68 72.91 3,330 +0.23(+0.31%)
Jun 14, 2018 73.52 74.05 72.38 72.68 7,055 -1.22(-1.65%)
Jun 13, 2018 73.18 74.17 72.41 73.90 7,627 +0.50(+0.68%)
Jun 12, 2018 74.43 74.59 73.02 73.40 4,723 -1.18(-1.58%)
Jun 11, 2018 74.59 74.85 74.28 74.59 2,525 +0.27(+0.36%)
Jun 08, 2018 75.43 75.43 73.94 74.32 10,708 -0.69(-0.92%)
Jun 07, 2018 73.48 75.65 73.40 75.01 33,650 +1.33(+1.81%)
Jun 06, 2018 75.20 75.50 73.53 73.67 5,723 -2.06(-2.72%)
Jun 05, 2018 74.93 76.53 74.70 75.73 2,829 +0.08(+0.10%)
Jun 04, 2018 75.14 77.52 75.14 75.65 11,212 +0.88(+1.17%)
Jun 01, 2018 75.46 76.49 74.51 74.78 16,988 -1.75(-2.29%)
May 31, 2018 76.91 77.44 75.62 76.53 10,133 +0.00(+0.00%)
May 30, 2018 77.83 77.83 76.26 76.53 9,637 -2.17(-2.76%)
May 29, 2018 78.40 80.32 78.09 78.71 8,823 +0.72(+0.93%)
May 25, 2018 77.98 77.98 77.98 0 -0.42(-0.53%)
May 24, 2018 78.48 78.84 77.79 78.40 4,896 +0.04(+0.05%)
May 23, 2018 79.66 79.79 77.83 78.36 7,337 -0.80(-1.01%)
May 22, 2018 79.01 79.58 78.14 79.16 5,935 -0.46(-0.57%)
May 21, 2018 76.91 80.19 76.91 79.62 7,497 +1.98(+2.55%)
May 18, 2018 78.44 78.44 77.16 77.64 7,947 -0.30(-0.39%)
May 17, 2018 78.29 78.93 77.87 77.94 6,906 +0.04(+0.05%)
May 16, 2018 79.47 79.47 77.48 77.90 9,736 -1.56(-1.97%)
May 15, 2018 79.16 79.77 78.93 79.47 9,866 +1.53(+1.96%)
May 14, 2018 78.86 78.86 76.72 77.94 29,095 -1.49(-1.87%)
May 11, 2018 84.16 84.16 78.97 79.43 32,757 -4.73(-5.62%)
May 10, 2018 83.89 84.27 82.25 84.16 29,641 +0.19(+0.23%)
May 09, 2018 85.80 86.41 83.17 83.97 14,962 -2.29(-2.65%)
May 08, 2018 85.30 87.25 85.04 86.26 16,941 +0.99(+1.16%)
May 07, 2018 85.07 85.91 84.81 85.26 12,193 -1.07(-1.24%)
May 04, 2018 88.12 88.16 85.38 86.33 14,299 -1.87(-2.12%)
May 03, 2018 86.29 89.53 85.11 88.20 30,593 +2.36(+2.75%)
May 02, 2018 85.43 85.95 84.16 85.84 15,427 +2.21(+2.64%)
May 01, 2018 84.65 86.03 83.51 83.62 20,693 -0.72(-0.86%)
Apr 30, 2018 80.50 84.46 80.27 84.35 19,264 +3.13(+3.85%)
Apr 27, 2018 81.53 82.75 81.03 81.22 14,571 -0.50(-0.61%)
Apr 26, 2018 83.78 84.60 80.95 81.72 16,406 -3.47(-4.07%)
Apr 25, 2018 84.69 86.52 83.98 85.19 9,854 +0.15(+0.18%)
Apr 24, 2018 82.18 85.80 82.18 85.04 23,618 +2.36(+2.86%)
Apr 23, 2018 81.30 83.51 81.30 82.67 9,701 +0.57(+0.70%)
Apr 20, 2018 80.50 82.73 80.50 82.10 12,572 +1.09(+1.34%)
Apr 19, 2018 78.21 81.45 78.21 81.01 21,730 +2.27(+2.88%)
Apr 18, 2018 78.36 79.20 78.02 78.74 5,773 -0.15(-0.19%)
Apr 17, 2018 81.34 81.34 78.29 78.90 26,797 -3.01(-3.68%)
Apr 16, 2018 79.73 82.10 79.73 81.91 16,946 +0.92(+1.13%)
Apr 13, 2018 79.32 81.60 79.32 80.99 15,549 +1.03(+1.29%)
Apr 12, 2018 80.80 81.03 78.93 79.96 16,923 -2.02(-2.47%)
Apr 11, 2018 82.48 82.48 79.58 81.98 11,164 +0.80(+0.99%)
Apr 10, 2018 82.94 84.69 80.80 81.18 40,074 -4.96(-5.75%)
Apr 09, 2018 86.48 87.40 83.10 86.14 42,047 -3.24(-3.63%)
Apr 06, 2018 86.29 90.50 85.30 89.38 45,804 +5.26(+6.26%)
Apr 05, 2018 80.88 84.58 80.31 84.12 8,465 +2.25(+2.75%)
Apr 04, 2018 89.31 89.31 81.22 81.87 39,808 -4.69(-5.42%)
Apr 03, 2018 86.33 89.80 85.84 86.56 48,433 -0.61(-0.70%)
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.