Skip to main content

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

16.44 +0.23 (+1.42%)
Streaming Delayed Price Updated: 10:48 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 56.51 59.35 56.51 58.42 47,251 +1.95(+3.45%)
Jan 30, 2020 55.65 57.25 55.50 56.47 29,237 +1.54(+2.80%)
Jan 29, 2020 54.45 55.05 54.35 54.93 10,722 +0.10(+0.18%)
Jan 28, 2020 54.95 55.62 54.41 54.84 21,543 -1.28(-2.28%)
Jan 27, 2020 56.90 57.52 55.46 56.12 44,271 +0.68(+1.22%)
Jan 24, 2020 52.77 55.87 52.74 55.44 34,018 +2.55(+4.82%)
Jan 23, 2020 52.42 53.90 52.42 52.89 24,161 +0.66(+1.27%)
Jan 22, 2020 51.47 52.26 51.18 52.23 9,778 +0.21(+0.40%)
Jan 21, 2020 51.22 52.07 50.98 52.02 18,110 +0.96(+1.88%)
Jan 17, 2020 50.48 51.30 50.30 51.06 18,602 +0.43(+0.85%)
Jan 16, 2020 50.67 51.26 50.05 50.63 19,672 -0.51(-0.99%)
Jan 15, 2020 51.53 51.53 50.44 51.14 15,071 -0.47(-0.91%)
Jan 14, 2020 53.40 53.98 51.22 51.61 25,097 -1.83(-3.42%)
Jan 13, 2020 52.11 54.25 52.11 53.44 38,012 +1.25(+2.39%)
Jan 10, 2020 51.69 52.31 51.02 52.19 12,795 +0.31(+0.60%)
Jan 09, 2020 51.80 52.19 51.37 51.88 13,366 -0.58(-1.11%)
Jan 08, 2020 53.44 53.59 51.94 52.46 21,763 -0.86(-1.61%)
Jan 07, 2020 53.40 54.29 53.01 53.32 10,339 -0.12(-0.23%)
Jan 06, 2020 54.64 55.27 53.40 53.44 25,886 -0.69(-1.28%)
Jan 03, 2020 53.90 54.60 53.48 54.14 21,634 +1.32(+2.51%)
Jan 02, 2020 51.41 53.55 51.41 52.81 15,865 +0.66(+1.27%)
Dec 31, 2019 52.58 53.13 52.04 52.15 19,398 -0.47(-0.89%)
Dec 30, 2019 51.49 52.93 51.18 52.62 14,288 +1.13(+2.19%)
Dec 27, 2019 50.17 51.66 50.17 51.49 13,078 +0.97(+1.93%)
Dec 26, 2019 49.86 50.60 49.70 50.52 12,412 +0.70(+1.41%)
Dec 24, 2019 50.09 50.60 49.80 49.82 10,714 -0.50(-1.00%)
Dec 23, 2019 50.59 51.21 50.12 50.32 27,108 -0.66(-1.29%)
Dec 20, 2019 51.83 51.83 50.94 50.98 16,909 -0.85(-1.65%)
Dec 19, 2019 52.34 52.65 51.75 51.83 14,511 -0.50(-0.96%)
Dec 18, 2019 52.18 52.80 51.68 52.34 20,867 +0.47(+0.90%)
Dec 17, 2019 51.37 52.34 51.30 51.87 17,389 +0.52(+1.02%)
Dec 16, 2019 51.56 51.87 51.02 51.35 15,892 -0.87(-1.67%)
Dec 13, 2019 52.34 52.80 51.13 52.22 12,991 -0.23(-0.44%)
Dec 12, 2019 53.38 53.38 51.83 52.45 24,303 -0.89(-1.67%)
Dec 11, 2019 52.61 53.46 52.10 53.34 18,820 +0.74(+1.40%)
Dec 10, 2019 53.50 53.96 52.41 52.61 10,105 -0.81(-1.53%)
Dec 09, 2019 52.26 53.42 51.79 53.42 16,669 +0.70(+1.32%)
Dec 06, 2019 52.88 53.65 52.50 52.72 25,673 -1.16(-2.16%)
Dec 05, 2019 53.07 54.31 53.07 53.89 40,557 +1.32(+2.51%)
Dec 04, 2019 53.50 53.89 52.37 52.57 39,647 -1.01(-1.88%)
Dec 03, 2019 54.78 55.13 53.42 53.58 45,616 -0.70(-1.29%)
Dec 02, 2019 53.19 54.78 52.96 54.27 58,647 +1.09(+2.04%)
Nov 29, 2019 53.50 53.54 52.80 53.19 10,825 -0.27(-0.51%)
Nov 27, 2019 54.16 54.17 53.27 53.46 14,975 -0.81(-1.50%)
Nov 26, 2019 54.16 54.66 53.91 54.27 25,094 -0.08(-0.14%)
Nov 25, 2019 56.56 56.56 54.27 54.35 52,978 -2.99(-5.21%)
Nov 22, 2019 58.19 58.31 57.18 57.34 15,775 -1.01(-1.73%)
Nov 21, 2019 58.54 59.51 58.28 58.35 21,577 -0.35(-0.59%)
Nov 20, 2019 59.51 59.80 58.08 58.70 35,373 -0.66(-1.11%)
Nov 19, 2019 61.45 61.45 58.91 59.36 29,492 -2.17(-3.53%)
Nov 18, 2019 61.45 62.38 61.10 61.53 17,613 +0.12(+0.19%)
Nov 15, 2019 62.69 62.81 61.37 61.41 21,780 -1.98(-3.12%)
Nov 14, 2019 62.73 64.38 62.73 63.39 15,594 +0.89(+1.43%)
Nov 13, 2019 63.12 63.49 61.84 62.50 24,360 -0.12(-0.19%)
Nov 12, 2019 63.35 63.35 61.65 62.62 18,113 -0.47(-0.74%)
Nov 11, 2019 63.08 63.70 62.89 63.08 11,669 +0.39(+0.62%)
Nov 08, 2019 65.25 66.07 62.62 62.69 16,110 -2.56(-3.92%)
Nov 07, 2019 64.59 65.50 64.36 65.25 11,624 +0.08(+0.12%)
Nov 06, 2019 63.82 65.25 63.82 65.18 15,452 +1.36(+2.13%)
Nov 05, 2019 63.62 64.13 63.20 63.82 7,436 +0.04(+0.06%)
Nov 04, 2019 62.69 63.90 62.50 63.78 18,872 +0.43(+0.67%)
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.