Skip to main content

Ultra Nasdaq Biotechnology 2X ETF (NQ: BIB )

59.76 -1.94 (-3.15%)
Streaming Delayed Price Updated: 10:54 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 61.73 62.31 61.30 61.44 16,783 -0.31(-0.50%)
Jun 24, 2024 60.34 61.98 60.34 61.74 37,416 +2.71(+4.59%)
Jun 21, 2024 58.51 59.15 58.51 59.04 8,474 +1.37(+2.38%)
Jun 20, 2024 56.07 57.71 55.98 57.66 9,633 +1.18(+2.10%)
Jun 18, 2024 57.05 57.20 56.31 56.48 15,559 -1.12(-1.94%)
Jun 17, 2024 57.47 57.94 57.36 57.59 7,610 -0.81(-1.38%)
Jun 14, 2024 58.86 58.86 57.98 58.40 84,355 -0.89(-1.49%)
Jun 13, 2024 58.70 59.42 58.70 59.28 9,311 -0.17(-0.28%)
Jun 12, 2024 59.76 60.25 59.17 59.45 12,256 +0.81(+1.38%)
Jun 11, 2024 57.58 58.90 57.58 58.65 3,932 -0.11(-0.19%)
Jun 10, 2024 57.80 58.76 56.90 58.76 11,715 +0.52(+0.89%)
Jun 07, 2024 58.39 59.03 58.03 58.24 11,371 -0.77(-1.30%)
Jun 06, 2024 59.74 59.74 59.00 59.01 5,265 -0.45(-0.75%)
Jun 05, 2024 58.31 59.51 57.66 59.45 29,452 +2.05(+3.57%)
Jun 04, 2024 57.15 57.77 57.15 57.40 8,477 -0.04(-0.07%)
Jun 03, 2024 55.76 58.71 55.76 57.44 22,571 +1.59(+2.85%)
May 31, 2024 56.10 56.53 55.24 55.85 8,186 +0.48(+0.86%)
May 30, 2024 53.63 55.59 53.52 55.37 25,006 +1.76(+3.29%)
May 29, 2024 54.59 54.59 52.97 53.61 18,950 -1.21(-2.22%)
May 28, 2024 56.25 56.36 54.21 54.82 21,977 -1.60(-2.84%)
May 24, 2024 57.08 57.08 56.24 56.43 20,825 +0.05(+0.09%)
May 23, 2024 58.72 58.72 56.01 56.38 37,897 -1.86(-3.19%)
May 22, 2024 58.30 58.93 57.98 58.23 17,077 +0.93(+1.63%)
May 21, 2024 57.05 57.62 56.68 57.30 6,816 -0.33(-0.57%)
May 20, 2024 56.66 57.75 56.66 57.63 11,824 +0.83(+1.45%)
May 17, 2024 57.25 57.25 56.50 56.81 9,114 -0.44(-0.77%)
May 16, 2024 56.44 57.34 56.44 57.24 6,795 -0.04(-0.07%)
May 15, 2024 56.46 57.75 56.46 57.28 56,051 +1.21(+2.15%)
May 14, 2024 55.62 56.46 55.47 56.08 13,676 +0.54(+0.96%)
May 13, 2024 55.18 55.91 55.18 55.54 13,068 +1.30(+2.40%)
May 10, 2024 55.00 55.48 54.09 54.24 15,387 -0.95(-1.71%)
May 09, 2024 55.12 55.31 54.42 55.18 14,938 +0.46(+0.84%)
May 08, 2024 54.73 55.34 54.49 54.72 10,330 -0.65(-1.17%)
May 07, 2024 55.19 55.59 54.89 55.37 16,318 +0.25(+0.45%)
May 06, 2024 55.06 55.76 54.30 55.12 33,470 -0.34(-0.61%)
May 03, 2024 55.18 56.10 55.06 55.46 56,787 +1.95(+3.65%)
May 02, 2024 53.08 53.93 52.13 53.51 17,586 +1.16(+2.21%)
May 01, 2024 50.78 53.47 50.78 52.35 22,022 +2.12(+4.22%)
Apr 30, 2024 50.68 50.98 50.13 50.23 11,282 -0.94(-1.83%)
Apr 29, 2024 49.44 51.78 49.44 51.17 44,408 +1.72(+3.48%)
Apr 26, 2024 48.65 49.76 48.63 49.45 8,505 +0.72(+1.47%)
Apr 25, 2024 49.54 49.54 47.77 48.73 28,356 -1.17(-2.35%)
Apr 24, 2024 50.68 50.68 49.70 49.90 12,804 -0.21(-0.42%)
Apr 23, 2024 49.45 50.78 49.45 50.11 23,002 +1.21(+2.48%)
Apr 22, 2024 48.31 49.71 48.12 48.90 16,115 +0.91(+1.89%)
Apr 19, 2024 47.66 48.47 46.99 47.99 16,366 +0.19(+0.40%)
Apr 18, 2024 48.79 48.79 47.73 47.80 11,228 -0.94(-1.92%)
Apr 17, 2024 49.64 49.64 48.72 48.74 16,031 -0.59(-1.20%)
Apr 16, 2024 49.76 49.98 49.14 49.33 10,428 -0.69(-1.38%)
Apr 15, 2024 51.39 51.60 49.69 50.02 7,829 -1.07(-2.09%)
Apr 12, 2024 52.67 52.71 50.73 51.09 13,961 -2.31(-4.33%)
Apr 11, 2024 53.67 53.78 52.75 53.40 9,427 +0.65(+1.23%)
Apr 10, 2024 52.57 52.93 52.22 52.75 172,944 -1.85(-3.39%)
Apr 09, 2024 54.01 54.60 53.99 54.60 8,220 +1.29(+2.43%)
Apr 08, 2024 53.26 53.47 52.77 53.31 11,177 +0.04(+0.07%)
Apr 05, 2024 52.22 53.83 51.73 53.27 24,463 +0.54(+1.02%)
Apr 04, 2024 54.80 55.22 52.45 52.73 25,236 -1.25(-2.32%)
Apr 03, 2024 53.77 54.40 53.58 53.99 9,891 -0.14(-0.26%)
Apr 02, 2024 55.42 55.42 54.10 54.13 32,459 -2.48(-4.38%)
Apr 01, 2024 56.96 56.96 55.65 56.61 25,964 -0.69(-1.20%)
Mar 28, 2024 57.94 58.17 57.27 57.29 34,888 -0.55(-0.95%)
Mar 27, 2024 56.12 57.84 56.02 57.84 231,396 +1.77(+3.16%)
Mar 26, 2024 56.62 56.82 55.95 56.07 19,327 -0.06(-0.11%)
Mar 25, 2024 56.47 56.71 55.94 56.13 249,762 -0.06(-0.11%)
Mar 22, 2024 57.72 57.72 56.19 56.19 9,990 -0.88(-1.54%)
Mar 21, 2024 57.23 58.21 57.05 57.06 16,265 +0.61(+1.08%)
Mar 20, 2024 55.45 56.55 54.46 56.46 16,946 +0.55(+0.98%)
Mar 19, 2024 55.37 56.22 55.36 55.91 11,341 +0.76(+1.37%)
Mar 18, 2024 56.04 56.12 55.02 55.15 31,435 -0.65(-1.16%)
Mar 15, 2024 55.54 56.71 55.45 55.80 8,457 +0.25(+0.45%)
Mar 14, 2024 58.03 58.03 54.86 55.55 34,965 -2.38(-4.11%)
Mar 13, 2024 57.64 58.70 57.50 57.93 32,302 +0.29(+0.50%)
Mar 12, 2024 58.72 58.72 57.32 57.64 35,547 -0.61(-1.04%)
Mar 11, 2024 58.75 59.51 58.04 58.25 51,898 -0.18(-0.31%)
Mar 08, 2024 58.79 59.50 57.86 58.43 155,021 +0.57(+0.98%)
Mar 07, 2024 58.49 58.76 57.58 57.86 18,357 +0.10(+0.17%)
Mar 06, 2024 58.24 58.34 57.58 57.76 7,797 +0.26(+0.45%)
Mar 05, 2024 58.25 58.70 57.17 57.50 19,840 -0.91(-1.55%)
Mar 04, 2024 59.91 59.91 58.06 58.41 21,105 -1.44(-2.41%)
Mar 01, 2024 58.34 60.37 57.94 59.85 43,438 +2.30(+4.00%)
Feb 29, 2024 61.23 61.23 57.55 57.55 40,053 -2.67(-4.43%)
Feb 28, 2024 61.70 61.70 60.02 60.22 31,075 -1.77(-2.86%)
Feb 27, 2024 60.74 62.18 60.26 61.99 40,070 +1.63(+2.71%)
Feb 26, 2024 59.32 60.39 59.32 60.36 33,272 +1.17(+1.97%)
Feb 23, 2024 59.09 59.83 58.94 59.19 17,369 +0.77(+1.31%)
Feb 22, 2024 57.16 59.01 57.16 58.43 38,221 +1.52(+2.68%)
Feb 21, 2024 56.51 56.90 56.11 56.90 6,717 +0.34(+0.60%)
Feb 20, 2024 56.99 57.75 56.13 56.57 17,288 -0.78(-1.35%)
Feb 16, 2024 57.59 58.13 56.90 57.34 20,423 -0.48(-0.83%)
Feb 15, 2024 56.26 57.96 56.26 57.82 41,919 +1.91(+3.42%)
Feb 14, 2024 55.22 56.06 55.06 55.91 10,335 +1.36(+2.50%)
Feb 13, 2024 55.58 55.80 53.98 54.54 11,440 -2.93(-5.09%)
Feb 12, 2024 56.24 57.53 56.24 57.47 8,739 +1.10(+1.94%)
Feb 09, 2024 55.96 56.59 55.92 56.38 16,438 +0.45(+0.81%)
Feb 08, 2024 55.57 56.22 55.06 55.92 120,624 +0.02(+0.04%)
Feb 07, 2024 57.99 57.99 55.90 55.90 15,819 -2.05(-3.54%)
Feb 06, 2024 56.56 58.01 56.56 57.95 27,239 +1.14(+2.00%)
Feb 05, 2024 56.07 57.11 55.28 56.82 13,622 +0.00(+0.00%)
Feb 02, 2024 56.81 57.21 56.26 56.82 23,172 -1.47(-2.53%)
Feb 01, 2024 56.50 58.47 56.44 58.29 148,677 +1.42(+2.50%)
Jan 31, 2024 58.04 58.71 56.78 56.86 27,813 -1.48(-2.54%)
Jan 30, 2024 59.32 59.32 57.70 58.35 148,864 -1.01(-1.69%)
Jan 29, 2024 57.31 59.39 57.10 59.35 150,944 +1.96(+3.42%)
Jan 26, 2024 58.48 58.48 57.39 57.39 8,294 -0.37(-0.64%)
Jan 25, 2024 57.44 58.35 57.19 57.76 11,316 +0.76(+1.33%)
Jan 24, 2024 58.78 58.78 57.00 57.00 20,180 -1.39(-2.39%)
Jan 23, 2024 57.60 58.40 57.23 58.40 16,798 +0.78(+1.35%)
Jan 22, 2024 56.74 58.09 56.74 57.62 42,322 +0.32(+0.56%)
Jan 19, 2024 56.69 57.47 56.10 57.30 49,314 +0.47(+0.82%)
Jan 18, 2024 57.40 57.40 56.09 56.84 22,062 -0.75(-1.30%)
Jan 17, 2024 57.25 57.64 56.55 57.58 17,752 -0.61(-1.04%)
Jan 16, 2024 58.74 58.39 57.45 58.19 24,249 -1.11(-1.86%)
Jan 12, 2024 60.36 61.00 59.13 59.29 14,214 +0.14(+0.24%)
Jan 11, 2024 58.75 59.16 57.90 59.16 116,291 -0.97(-1.62%)
Jan 10, 2024 60.63 60.78 59.34 60.13 14,811 -0.80(-1.31%)
Jan 09, 2024 60.41 61.11 59.74 60.93 104,190 -0.09(-0.15%)
Jan 08, 2024 57.89 61.06 56.93 61.02 26,445 +2.74(+4.70%)
Jan 05, 2024 58.05 58.76 57.17 58.28 22,265 -0.18(-0.31%)
Jan 04, 2024 58.25 58.96 57.93 58.46 31,142 +0.66(+1.14%)
Jan 03, 2024 58.86 58.86 57.53 57.80 20,868 -1.26(-2.14%)
Jan 02, 2024 56.02 59.80 55.79 59.07 27,386 +2.26(+3.98%)
Dec 29, 2023 58.32 58.32 56.72 56.81 16,920 -1.16(-2.01%)
Dec 28, 2023 57.75 58.64 57.44 57.97 56,022 +0.03(+0.05%)
Dec 27, 2023 56.76 57.94 56.63 57.94 76,689 +1.79(+3.19%)
Dec 26, 2023 55.74 56.41 55.23 56.15 32,562 +1.33(+2.43%)
Dec 22, 2023 53.03 55.37 53.03 54.81 39,171 +2.49(+4.76%)
Dec 21, 2023 52.09 52.57 51.79 52.32 120,436 +1.49(+2.94%)
Dec 20, 2023 53.04 53.20 50.72 50.83 28,377 -3.14(-5.81%)
Dec 19, 2023 53.26 53.97 53.07 53.97 16,247 +1.66(+3.18%)
Dec 18, 2023 52.92 52.92 52.13 52.31 16,169 -0.75(-1.41%)
Dec 15, 2023 53.65 54.52 52.58 53.05 19,245 -0.71(-1.31%)
Dec 14, 2023 53.63 54.43 53.23 53.76 39,647 +0.71(+1.33%)
Dec 13, 2023 49.38 53.05 49.38 53.05 28,116 +3.92(+7.98%)
Dec 12, 2023 48.65 49.34 47.66 49.13 14,527 +1.14(+2.38%)
Dec 11, 2023 47.38 47.99 47.18 47.99 8,956 +0.68(+1.43%)
Dec 08, 2023 47.55 48.02 47.17 47.31 4,916 -0.65(-1.35%)
Dec 07, 2023 47.37 48.12 47.06 47.96 10,653 +0.53(+1.11%)
Dec 06, 2023 47.02 48.17 46.91 47.43 20,615 +0.47(+1.00%)
Dec 05, 2023 46.93 47.14 46.45 46.96 5,993 -0.12(-0.25%)
Dec 04, 2023 45.84 47.21 45.84 47.08 11,548 +0.82(+1.77%)
Dec 01, 2023 44.96 46.26 44.42 46.26 7,360 +1.13(+2.50%)
Nov 30, 2023 44.29 45.67 44.29 45.13 16,951 +1.41(+3.23%)
Nov 29, 2023 43.61 44.41 43.59 43.72 14,510 +0.70(+1.63%)
Nov 28, 2023 42.98 43.11 42.63 43.02 10,221 -0.29(-0.68%)
Nov 27, 2023 43.50 43.50 42.97 43.31 8,805 -0.55(-1.25%)
Nov 24, 2023 43.35 44.27 43.35 43.86 3,386 +0.49(+1.13%)
Nov 22, 2023 43.76 43.88 43.03 43.37 10,633 +0.37(+0.86%)
Nov 21, 2023 43.44 43.44 42.87 43.00 9,555 -0.85(-1.93%)
Nov 20, 2023 42.96 44.21 42.96 43.85 29,785 +0.59(+1.36%)
Nov 17, 2023 42.78 43.36 42.53 43.26 8,045 +0.93(+2.19%)
Nov 16, 2023 43.44 43.44 42.21 42.34 52,290 -0.84(-1.94%)
Nov 15, 2023 43.71 44.28 43.14 43.17 24,346 -0.23(-0.53%)
Nov 14, 2023 42.84 43.80 42.84 43.40 60,437 +1.74(+4.18%)
Nov 13, 2023 40.81 41.69 40.50 41.66 13,993 +0.13(+0.31%)
Nov 10, 2023 41.25 41.73 40.34 41.53 101,249 +0.14(+0.34%)
Nov 09, 2023 44.17 44.17 41.24 41.39 41,814 -2.60(-5.90%)
Nov 08, 2023 45.28 45.28 43.60 43.99 10,064 -1.41(-3.11%)
Nov 07, 2023 44.97 45.58 44.71 45.40 4,562 +0.31(+0.68%)
Nov 06, 2023 46.20 46.20 44.93 45.09 15,301 -0.40(-0.87%)
Nov 03, 2023 44.30 45.95 44.30 45.49 10,949 +1.88(+4.31%)
Nov 02, 2023 42.49 43.78 42.49 43.61 4,040 +1.01(+2.38%)
Nov 01, 2023 41.91 42.65 41.63 42.60 4,175 +1.23(+2.98%)
Oct 31, 2023 39.97 41.39 39.90 41.36 4,544 +0.44(+1.07%)
Oct 30, 2023 40.53 41.20 40.53 40.92 9,908 +0.78(+1.93%)
Oct 27, 2023 41.37 41.37 40.05 40.15 9,628 -2.20(-5.19%)
Oct 26, 2023 42.13 42.65 42.13 42.35 6,558 -0.11(-0.26%)
Oct 25, 2023 43.36 43.36 42.29 42.46 13,116 -1.49(-3.40%)
Oct 24, 2023 43.68 43.99 43.62 43.95 7,408 +1.24(+2.91%)
Oct 23, 2023 43.36 43.36 42.62 42.71 17,836 -0.97(-2.21%)
Oct 20, 2023 44.05 44.58 43.67 43.67 20,273 -0.46(-1.04%)
Oct 19, 2023 45.58 45.58 44.00 44.13 11,559 -1.70(-3.71%)
Oct 18, 2023 46.69 46.69 45.67 45.83 10,927 -1.83(-3.84%)
Oct 17, 2023 47.30 48.23 47.30 47.66 3,173 -0.11(-0.23%)
Oct 16, 2023 46.89 47.94 46.72 47.77 21,447 +0.53(+1.12%)
Oct 13, 2023 47.29 47.37 46.72 47.24 8,291 +0.33(+0.70%)
Oct 12, 2023 48.37 48.37 46.64 46.91 5,563 -1.51(-3.12%)
Oct 11, 2023 48.28 48.69 47.76 48.43 7,155 +0.27(+0.56%)
Oct 10, 2023 47.22 48.24 47.15 48.16 8,984 +0.80(+1.69%)
Oct 09, 2023 47.34 47.50 46.42 47.36 13,175 -0.57(-1.19%)
Oct 06, 2023 47.13 48.15 46.90 47.93 4,743 +0.61(+1.28%)
Oct 05, 2023 45.69 47.32 45.69 47.32 5,897 +1.39(+3.03%)
Oct 04, 2023 45.50 46.05 44.99 45.93 20,757 +0.37(+0.81%)
Oct 03, 2023 45.98 46.05 44.99 45.56 7,503 -0.84(-1.80%)
Oct 02, 2023 47.16 47.22 45.95 46.40 9,215 -1.33(-2.79%)
Sep 29, 2023 48.37 48.68 47.73 47.73 5,037 -0.53(-1.09%)
Sep 28, 2023 48.14 48.47 47.45 48.26 11,987 -0.21(-0.43%)
Sep 27, 2023 48.30 48.76 47.72 48.47 11,794 +0.37(+0.77%)
Sep 26, 2023 47.39 48.42 47.39 48.10 10,388 +0.73(+1.53%)
Sep 25, 2023 47.22 47.38 47.16 47.37 7,773 -0.36(-0.75%)
Sep 22, 2023 48.57 48.57 47.73 47.73 2,209 -0.37(-0.77%)
Sep 21, 2023 48.56 48.56 47.76 48.10 17,513 -1.00(-2.05%)
Sep 20, 2023 49.65 49.96 49.06 49.10 5,421 -0.63(-1.26%)
Sep 19, 2023 49.26 49.80 49.14 49.73 9,438 +0.24(+0.48%)
Sep 18, 2023 50.40 50.40 49.24 49.49 44,309 -1.09(-2.16%)
Sep 15, 2023 51.52 51.52 50.31 50.59 18,097 -0.73(-1.42%)
Sep 14, 2023 50.89 51.63 50.78 51.31 6,562 +0.20(+0.39%)
Sep 13, 2023 50.97 52.24 50.89 51.11 8,302 -0.42(-0.81%)
Sep 12, 2023 51.36 51.82 51.36 51.53 3,896 -0.03(-0.06%)
Sep 11, 2023 50.93 51.82 50.93 51.56 20,994 +0.41(+0.80%)
Sep 08, 2023 50.97 51.62 50.97 51.15 4,713 +0.36(+0.72%)
Sep 07, 2023 50.62 51.03 50.45 50.79 3,994 -0.22(-0.44%)
Sep 06, 2023 51.84 51.84 50.35 51.01 25,146 -0.59(-1.14%)
Sep 05, 2023 53.43 53.43 51.55 51.60 16,738 -1.29(-2.45%)
Sep 01, 2023 53.23 53.62 52.89 52.89 10,051 +0.82(+1.57%)
Aug 31, 2023 52.84 52.87 52.06 52.08 12,238 -0.86(-1.62%)
Aug 30, 2023 52.75 53.26 52.74 52.93 13,778 +0.17(+0.32%)
Aug 29, 2023 51.96 52.79 51.96 52.77 11,825 +0.82(+1.57%)
Aug 28, 2023 51.89 52.66 51.82 51.95 13,026 +0.47(+0.91%)
Aug 25, 2023 50.93 51.68 50.45 51.48 12,082 +0.48(+0.94%)
Aug 24, 2023 52.09 52.09 50.92 51.00 13,966 -1.08(-2.08%)
Aug 23, 2023 52.11 52.49 51.94 52.09 30,306 +0.51(+0.98%)
Aug 22, 2023 51.44 51.83 51.41 51.58 4,538 +0.08(+0.15%)
Aug 21, 2023 49.86 51.74 49.86 51.50 10,499 +1.60(+3.22%)
Aug 18, 2023 49.70 50.21 49.50 49.90 5,747 -0.03(-0.06%)
Aug 17, 2023 50.31 50.44 49.93 49.93 8,617 -0.47(-0.93%)
Aug 16, 2023 51.67 51.67 50.40 50.40 17,692 -1.26(-2.45%)
Aug 15, 2023 51.43 51.98 51.32 51.66 7,912 -0.25(-0.48%)
Aug 14, 2023 51.90 52.03 51.23 51.91 16,760 -0.32(-0.61%)
Aug 11, 2023 51.57 52.28 51.55 52.23 10,188 +0.49(+0.94%)
Aug 10, 2023 52.17 52.99 51.74 51.74 7,959 +0.21(+0.41%)
Aug 09, 2023 52.16 52.31 51.47 51.53 20,508 +0.37(+0.72%)
Aug 08, 2023 50.73 51.28 50.73 51.16 6,834 +0.60(+1.20%)
Aug 07, 2023 50.81 50.84 50.36 50.56 10,450 -0.52(-1.01%)
Aug 04, 2023 50.95 52.07 50.95 51.07 19,208 +0.42(+0.82%)
Aug 03, 2023 50.77 51.24 50.64 50.66 24,037 -0.35(-0.69%)
Aug 02, 2023 51.49 51.77 50.72 51.01 15,767 -0.80(-1.55%)
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.