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 30, 2021 96.42 98.28 96.42 96.99 54,710 -0.54(-0.55%)
Jul 29, 2021 99.57 99.72 96.95 97.53 38,967 -1.47(-1.49%)
Jul 28, 2021 94.04 99.60 94.04 99.00 36,797 +5.60(+6.00%)
Jul 27, 2021 94.75 95.31 90.61 93.40 70,983 -1.79(-1.88%)
Jul 26, 2021 98.95 99.37 94.90 95.19 66,081 -3.95(-3.98%)
Jul 23, 2021 98.26 99.36 96.65 99.14 48,246 +1.61(+1.65%)
Jul 22, 2021 98.01 98.62 96.97 97.53 31,787 -0.36(-0.37%)
Jul 21, 2021 96.55 97.99 93.78 97.89 38,853 +1.28(+1.33%)
Jul 20, 2021 94.49 98.34 94.49 96.60 83,899 +2.43(+2.58%)
Jul 19, 2021 90.89 95.07 90.65 94.18 113,175 +1.55(+1.68%)
Jul 16, 2021 92.06 94.02 91.72 92.62 146,092 +1.55(+1.70%)
Jul 15, 2021 90.69 91.24 88.74 91.07 145,981 +0.04(+0.04%)
Jul 14, 2021 94.40 94.40 90.65 91.03 81,083 -2.31(-2.47%)
Jul 13, 2021 94.70 95.42 93.22 93.34 62,644 -1.88(-1.97%)
Jul 12, 2021 96.11 97.08 95.19 95.22 491,499 -0.98(-1.02%)
Jul 09, 2021 94.63 96.58 93.50 96.20 32,082 +1.77(+1.87%)
Jul 08, 2021 90.68 95.02 90.50 94.43 104,620 +0.82(+0.87%)
Jul 07, 2021 96.86 96.86 92.42 93.62 100,533 -2.58(-2.68%)
Jul 06, 2021 98.71 98.71 95.38 96.19 100,638 -3.07(-3.10%)
Jul 02, 2021 100.68 100.68 97.85 99.27 44,098 -0.78(-0.78%)
Jul 01, 2021 98.07 100.08 97.07 100.04 43,161 +2.03(+2.07%)
Jun 30, 2021 96.97 99.29 95.78 98.02 48,691 +0.70(+0.72%)
Jun 29, 2021 97.21 98.16 96.10 97.32 32,891 +0.01(+0.01%)
Jun 28, 2021 98.52 99.28 96.82 97.31 51,253 +0.61(+0.63%)
Jun 25, 2021 95.66 96.92 95.50 96.70 41,059 +1.49(+1.56%)
Jun 24, 2021 93.68 96.00 93.35 95.21 86,818 +2.24(+2.41%)
Jun 23, 2021 93.50 94.59 91.64 92.97 39,195 -0.71(-0.75%)
Jun 22, 2021 93.84 93.84 92.05 93.68 36,517 +0.50(+0.53%)
Jun 21, 2021 91.90 93.96 91.14 93.18 55,163 +1.67(+1.83%)
Jun 18, 2021 91.10 91.99 89.52 91.51 113,342 -0.81(-0.87%)
Jun 17, 2021 90.43 93.02 90.43 92.32 58,262 +1.31(+1.44%)
Jun 16, 2021 92.19 93.78 88.82 91.00 88,877 -1.42(-1.54%)
Jun 15, 2021 95.46 95.46 91.95 92.43 80,926 -3.11(-3.26%)
Jun 14, 2021 95.64 96.44 94.64 95.54 534,920 +0.04(+0.04%)
Jun 11, 2021 96.48 96.50 94.36 95.50 79,083 -1.57(-1.62%)
Jun 10, 2021 94.22 97.52 92.97 97.07 162,044 +3.16(+3.37%)
Jun 09, 2021 91.97 94.87 91.97 93.91 112,265 +2.81(+3.09%)
Jun 08, 2021 92.60 93.08 88.27 91.09 166,072 -0.37(-0.40%)
Jun 07, 2021 85.40 95.27 85.40 91.46 981,231 +6.08(+7.12%)
Jun 04, 2021 84.07 86.32 83.97 85.38 283,462 +1.97(+2.36%)
Jun 03, 2021 82.58 83.68 81.12 83.41 76,586 +0.13(+0.16%)
Jun 02, 2021 83.20 84.26 82.36 83.28 65,497 +0.20(+0.24%)
Jun 01, 2021 85.38 85.38 81.93 83.09 86,802 -1.03(-1.23%)
May 28, 2021 83.78 86.43 83.78 84.12 69,643 +0.85(+1.02%)
May 27, 2021 82.86 83.43 81.98 83.27 76,670 +0.78(+0.94%)
May 26, 2021 82.29 82.77 81.26 82.50 70,652 +0.77(+0.94%)
May 25, 2021 83.39 83.48 81.39 81.73 110,505 -0.95(-1.15%)
May 24, 2021 85.13 85.13 82.68 82.68 65,489 -1.03(-1.23%)
May 21, 2021 86.03 86.23 83.61 83.71 92,034 -1.11(-1.31%)
May 20, 2021 81.78 85.91 81.68 84.83 156,706 +3.76(+4.64%)
May 19, 2021 81.34 81.54 79.85 81.07 173,692 -1.92(-2.31%)
May 18, 2021 83.39 85.34 82.21 82.99 87,664 +0.63(+0.76%)
May 17, 2021 81.38 82.92 80.47 82.36 531,085 +0.69(+0.84%)
May 14, 2021 79.09 82.36 78.88 81.67 170,793 +3.30(+4.21%)
May 13, 2021 79.23 80.08 76.26 78.37 219,674 -0.10(-0.13%)
May 12, 2021 78.32 80.47 77.72 78.47 222,423 -1.41(-1.77%)
May 11, 2021 75.14 80.96 74.76 79.88 394,461 +0.78(+0.98%)
May 10, 2021 82.31 82.31 78.57 79.11 270,652 -2.95(-3.60%)
May 07, 2021 82.07 84.17 81.30 82.06 441,150 +1.65(+2.05%)
May 06, 2021 79.57 80.50 77.02 80.41 302,431 -0.77(-0.94%)
May 05, 2021 83.64 84.12 80.15 81.18 166,426 -1.34(-1.63%)
May 04, 2021 86.76 86.76 81.75 82.52 202,571 -5.42(-6.16%)
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.