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, 2017 57.15 57.28 55.98 56.08 161,930 -0.99(-1.74%)
Jul 28, 2017 55.95 57.29 55.66 57.07 265,177 +0.79(+1.40%)
Jul 27, 2017 59.42 59.60 55.50 56.29 718,390 -2.30(-3.92%)
Jul 26, 2017 57.99 58.79 57.58 58.59 143,364 +0.75(+1.29%)
Jul 25, 2017 59.72 59.87 57.43 57.84 471,241 -1.30(-2.20%)
Jul 24, 2017 58.23 59.14 57.56 59.14 449,770 +0.95(+1.64%)
Jul 21, 2017 57.44 58.31 56.96 58.19 241,820 +0.66(+1.14%)
Jul 20, 2017 56.78 58.09 56.78 57.53 557,726 +1.13(+2.01%)
Jul 19, 2017 56.00 57.18 55.78 56.40 505,514 +1.52(+2.77%)
Jul 18, 2017 54.71 54.88 53.92 54.88 168,765 +0.05(+0.09%)
Jul 17, 2017 55.48 55.97 54.75 54.83 273,410 -0.42(-0.76%)
Jul 14, 2017 55.89 55.01 55.24 414,693 +0.03(+0.05%)
Jul 13, 2017 54.75 55.86 53.23 55.21 530,972 +0.72(+1.31%)
Jul 12, 2017 54.55 54.70 53.88 54.50 323,534 +0.79(+1.46%)
Jul 11, 2017 53.71 53.94 52.80 53.71 360,663 +0.63(+1.18%)
Jul 10, 2017 54.12 54.20 52.51 53.09 598,259 -0.83(-1.53%)
Jul 07, 2017 54.16 54.29 53.36 53.91 815,603 +0.69(+1.29%)
Jul 06, 2017 54.21 54.57 52.72 53.23 247,690 -1.74(-3.17%)
Jul 05, 2017 53.72 55.20 53.19 54.97 293,512 +1.47(+2.75%)
Jul 03, 2017 53.82 54.30 53.12 53.49 116,942 +0.38(+0.71%)
Jun 30, 2017 54.01 54.17 52.88 53.12 146,580 -0.81(-1.49%)
Jun 29, 2017 55.53 55.53 52.64 53.92 355,308 -1.60(-2.88%)
Jun 28, 2017 53.72 55.78 53.24 55.52 297,072 +2.22(+4.16%)
Jun 27, 2017 56.34 56.44 53.30 53.30 479,469 -3.17(-5.62%)
Jun 26, 2017 57.19 57.29 55.72 56.48 276,288 -0.41(-0.72%)
Jun 23, 2017 57.05 55.21 56.89 504,857 +0.17(+0.30%)
Jun 22, 2017 56.04 57.80 55.58 56.72 1,280,785 +1.47(+2.66%)
Jun 21, 2017 51.62 55.32 51.62 55.24 1,175,785 +4.18(+8.19%)
Jun 20, 2017 49.73 52.52 49.73 51.06 801,954 +1.31(+2.63%)
Jun 19, 2017 47.74 50.13 47.74 49.75 551,341 +2.32(+4.89%)
Jun 16, 2017 47.85 47.85 46.83 47.44 72,670 -0.41(-0.85%)
Jun 15, 2017 48.06 48.34 47.04 47.84 182,322 -0.76(-1.56%)
Jun 14, 2017 48.13 49.22 47.82 48.60 248,118 +0.53(+1.10%)
Jun 13, 2017 47.96 48.14 47.39 48.07 67,299 +0.48(+1.00%)
Jun 12, 2017 47.58 48.45 46.98 47.60 96,992 -0.30(-0.62%)
Jun 09, 2017 48.04 49.41 47.46 47.89 368,465 -0.34(-0.70%)
Jun 08, 2017 47.72 48.44 47.42 48.23 103,129 +0.62(+1.30%)
Jun 07, 2017 47.32 48.04 47.11 47.62 99,851 +0.12(+0.25%)
Jun 06, 2017 47.44 48.24 47.32 47.50 104,274 -0.44(-0.91%)
Jun 05, 2017 48.79 48.92 47.23 47.93 276,679 -0.59(-1.21%)
Jun 02, 2017 47.22 48.78 47.19 48.52 379,698 +1.54(+3.28%)
Jun 01, 2017 45.49 47.13 45.49 46.98 345,214 +1.65(+3.64%)
May 31, 2017 45.47 44.38 45.33 139,138 +0.51(+1.13%)
May 30, 2017 45.93 46.25 44.67 44.82 255,621 -1.36(-2.95%)
May 26, 2017 46.85 47.04 46.10 46.18 100,236 -0.68(-1.44%)
May 25, 2017 47.34 47.55 46.84 46.86 156,200 -0.17(-0.36%)
May 24, 2017 46.90 47.26 46.15 47.03 208,825 +0.09(+0.19%)
May 23, 2017 47.24 47.25 46.61 46.94 59,872 -0.14(-0.30%)
May 22, 2017 46.81 47.20 46.31 47.08 161,062 +0.23(+0.49%)
May 19, 2017 47.68 48.19 46.76 46.85 125,800 -0.66(-1.38%)
May 18, 2017 46.57 47.87 46.42 47.51 410,694 +1.25(+2.71%)
May 17, 2017 47.45 47.69 46.21 46.25 354,104 -2.20(-4.54%)
May 16, 2017 48.04 48.61 47.89 48.45 130,356 +0.34(+0.70%)
May 15, 2017 47.60 48.34 47.60 48.11 141,208 +0.48(+1.00%)
May 12, 2017 47.22 47.99 47.05 47.63 100,954 +0.33(+0.69%)
May 11, 2017 47.06 47.49 46.33 47.31 174,014 -0.11(-0.23%)
May 10, 2017 47.64 47.64 46.51 47.42 164,763 -0.32(-0.67%)
May 09, 2017 46.97 47.82 46.84 47.73 143,598 +0.97(+2.08%)
May 08, 2017 48.28 48.41 46.41 46.76 387,874 -1.96(-4.02%)
May 05, 2017 49.72 49.72 48.22 48.72 209,772 -0.89(-1.78%)
May 04, 2017 49.02 49.76 48.99 49.60 194,580 +0.73(+1.49%)
May 03, 2017 49.15 49.33 48.52 48.88 191,983 -0.71(-1.42%)
May 02, 2017 50.17 50.33 49.09 49.58 187,443 -0.33(-0.66%)
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.