Skip to main content

Ultra Nasdaq Biotechnology 2X ETF (NQ: BIB )

60.32 -1.38 (-2.23%)
Streaming Delayed Price Updated: 11:53 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 94.82 97.28 94.44 95.85 823,780 +1.82(+1.94%)
Jul 30, 2015 93.20 94.69 89.82 94.03 986,642 +0.54(+0.57%)
Jul 29, 2015 97.40 97.47 91.97 93.49 981,334 -2.68(-2.78%)
Jul 28, 2015 93.75 96.33 91.66 96.17 1,253,338 +4.51(+4.92%)
Jul 27, 2015 91.88 93.00 89.62 91.66 1,086,661 -2.10(-2.24%)
Jul 24, 2015 98.30 99.45 92.75 93.76 1,247,293 -8.12(-7.97%)
Jul 23, 2015 102.83 103.82 101.21 101.88 548,108 -0.48(-0.47%)
Jul 22, 2015 100.08 102.84 99.47 102.35 607,050 -0.43(-0.42%)
Jul 21, 2015 104.14 104.44 100.48 102.78 649,526 -1.35(-1.30%)
Jul 20, 2015 104.60 105.53 103.35 104.13 507,206 +0.22(+0.21%)
Jul 17, 2015 103.11 103.95 101.46 103.91 554,070 +0.98(+0.96%)
Jul 16, 2015 102.24 103.31 100.71 102.93 775,473 +1.98(+1.96%)
Jul 15, 2015 101.06 103.54 99.55 100.95 1,103,127 +1.99(+2.01%)
Jul 14, 2015 95.35 99.31 94.62 98.96 1,015,005 +4.34(+4.58%)
Jul 13, 2015 93.28 95.05 93.12 94.62 794,919 +3.34(+3.66%)
Jul 10, 2015 91.26 91.50 88.92 91.28 569,295 +2.66(+3.00%)
Jul 09, 2015 89.31 89.79 87.89 88.63 639,183 +2.06(+2.38%)
Jul 08, 2015 90.33 90.52 86.29 86.57 871,336 -5.32(-5.79%)
Jul 07, 2015 91.76 92.05 88.17 91.89 778,669 +0.54(+0.59%)
Jul 06, 2015 88.81 93.06 88.25 91.35 698,045 +0.95(+1.06%)
Jul 02, 2015 90.71 90.40 90.40 90.40 435,720 +0.16(+0.18%)
Jul 01, 2015 91.86 92.68 89.23 90.24 798,819 +0.33(+0.37%)
Jun 30, 2015 88.65 90.32 87.04 89.91 968,458 +3.90(+4.53%)
Jun 29, 2015 89.23 91.30 85.79 86.01 1,125,398 -5.72(-6.24%)
Jun 26, 2015 93.87 94.05 90.02 91.73 760,566 -1.53(-1.64%)
Jun 25, 2015 94.88 95.32 92.12 93.26 567,484 -0.84(-0.89%)
Jun 24, 2015 96.48 96.98 93.60 94.10 722,524 -2.84(-2.93%)
Jun 23, 2015 97.48 97.86 95.74 96.94 666,451 -0.04(-0.04%)
Jun 22, 2015 95.49 97.10 95.03 96.98 768,040 +2.89(+3.08%)
Jun 19, 2015 94.59 94.88 92.83 94.09 678,851 -0.16(-0.17%)
Jun 18, 2015 89.52 94.48 89.27 94.25 1,268,196 +5.44(+6.13%)
Jun 17, 2015 88.53 89.49 87.83 88.80 591,196 +1.07(+1.22%)
Jun 16, 2015 86.54 88.28 86.41 87.73 424,896 +0.34(+0.39%)
Jun 15, 2015 85.74 87.62 84.80 87.39 511,986 -0.13(-0.15%)
Jun 12, 2015 88.83 88.91 86.61 87.52 566,921 -2.00(-2.23%)
Jun 11, 2015 88.77 89.79 88.22 89.52 535,493 +1.01(+1.15%)
Jun 10, 2015 85.54 88.58 84.63 88.51 738,080 +2.45(+2.84%)
Jun 09, 2015 87.53 88.01 84.95 86.06 734,030 -2.07(-2.35%)
Jun 08, 2015 88.88 89.52 87.28 88.13 503,376 -0.93(-1.05%)
Jun 05, 2015 86.57 89.40 85.27 89.06 672,026 +1.93(+2.21%)
Jun 04, 2015 87.25 88.70 85.74 87.13 509,063 -0.94(-1.07%)
Jun 03, 2015 88.33 88.72 86.96 88.08 465,604 +0.83(+0.95%)
Jun 02, 2015 86.91 88.66 85.80 87.25 558,393 -0.73(-0.83%)
Jun 01, 2015 89.39 88.16 86.04 87.98 726,654 -0.18(-0.20%)
May 29, 2015 88.15 89.51 87.26 88.16 818,265 -0.02(-0.02%)
May 28, 2015 88.53 89.12 86.75 88.18 529,943 -0.73(-0.82%)
May 27, 2015 85.31 89.07 85.31 88.90 873,531 +2.88(+3.35%)
May 26, 2015 87.23 87.78 85.07 86.02 664,844 -1.90(-2.16%)
May 22, 2015 87.78 87.92 87.92 87.92 454,520 +0.51(+0.58%)
May 21, 2015 87.54 88.28 86.54 87.41 572,071 -0.08(-0.09%)
May 20, 2015 86.69 88.50 84.43 87.49 663,108 +1.54(+1.79%)
May 19, 2015 86.65 86.78 85.14 85.95 1,417,951 +0.03(+0.03%)
May 18, 2015 83.06 86.13 83.06 85.92 687,449 +2.11(+2.52%)
May 15, 2015 83.57 84.37 82.93 83.82 603,124 +0.27(+0.32%)
May 14, 2015 82.75 83.74 80.17 83.55 935,944 +2.07(+2.54%)
May 13, 2015 82.42 83.47 80.79 81.48 728,358 -0.42(-0.52%)
May 12, 2015 80.92 82.49 79.25 81.90 785,115 -0.26(-0.32%)
May 11, 2015 83.03 83.38 81.56 82.17 732,547 +0.18(+0.22%)
May 08, 2015 80.57 82.83 80.31 81.99 1,494,153 +3.41(+4.34%)
May 07, 2015 78.04 78.85 76.04 78.57 773,342 +1.55(+2.01%)
May 06, 2015 77.28 78.50 75.22 77.03 1,078,157 +1.21(+1.59%)
May 05, 2015 78.29 78.90 75.38 75.82 1,076,933 -3.18(-4.03%)
May 04, 2015 79.45 81.50 78.61 79.00 1,396,083 +0.65(+0.83%)
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.