Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra Nasdaq Biotechnology 2X ETF (NQ: BIB )

57.84 -0.81 (-1.38%)
Official Closing Price Updated: 4:15 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2011 8.115 8.303 8.109 8.303 68,286 +0.50(+6.45%)
Nov 29, 2011 7.811 7.836 7.739 7.799 6,406 +0.06(+0.84%)
Nov 28, 2011 7.507 7.761 7.507 7.734 36,413 +0.39(+5.30%)
Nov 25, 2011 7.426 7.426 7.325 7.345 7,207 -0.15(-1.97%)
Nov 23, 2011 7.501 7.509 7.414 7.492 21,614 -0.18(-2.31%)
Nov 22, 2011 7.436 7.711 7.436 7.669 31,392 +0.20(+2.64%)
Nov 21, 2011 7.332 7.517 7.332 7.472 76,359 +0.65(+9.60%)
Nov 18, 2011 6.913 6.913 6.687 6.818 18,018 -0.04(-0.59%)
Nov 17, 2011 7.041 7.070 6.812 6.858 11,251 -0.15(-2.11%)
Nov 16, 2011 7.126 7.242 7.006 7.006 18,018 -0.27(-3.74%)
Nov 15, 2011 7.094 7.279 7.094 7.279 18,234 +0.13(+1.82%)
Nov 14, 2011 7.241 7.241 7.149 7.149 14,767 -0.10(-1.39%)
Nov 11, 2011 7.245 7.253 7.188 7.250 41,242 +0.25(+3.57%)
Nov 10, 2011 7.118 7.118 6.868 7.000 20,821 -0.02(-0.36%)
Nov 09, 2011 7.227 7.257 6.996 7.025 25,658 -0.37(-5.03%)
Nov 08, 2011 7.440 7.492 7.198 7.397 19,396 +0.03(+0.36%)
Nov 07, 2011 7.382 7.436 7.185 7.371 21,542 +0.01(+0.19%)
Nov 04, 2011 7.467 7.481 7.302 7.357 21,622 -0.26(-3.41%)
Nov 03, 2011 7.450 7.645 7.450 7.617 16,016 +0.20(+2.71%)
Nov 02, 2011 7.492 7.523 7.242 7.416 13,213 -0.00(-0.02%)
Nov 01, 2011 7.319 7.556 7.319 7.417 27,628 -0.40(-5.15%)
Oct 31, 2011 7.842 7.853 7.726 7.820 14,294 -0.26(-3.16%)
Oct 28, 2011 8.078 8.087 8.023 8.075 5,918 +0.09(+1.14%)
Oct 27, 2011 7.990 8.055 7.822 7.984 48,418 +0.28(+3.64%)
Oct 26, 2011 7.581 7.714 7.459 7.704 23,824 +0.28(+3.83%)
Oct 25, 2011 7.912 7.912 7.420 7.420 50,820 -0.42(-5.40%)
Oct 24, 2011 7.598 7.843 7.598 7.843 32,705 +0.24(+3.12%)
Oct 21, 2011 7.633 7.688 7.344 7.606 23,120 +0.23(+3.06%)
Oct 20, 2011 7.364 7.380 7.349 7.380 8,689 +0.08(+1.04%)
Oct 19, 2011 7.405 7.492 7.275 7.304 122,815 -0.10(-1.37%)
Oct 18, 2011 7.297 7.405 7.217 7.405 20,933 +0.03(+0.39%)
Oct 17, 2011 7.450 7.531 7.376 7.376 13,846 -0.19(-2.56%)
Oct 14, 2011 7.777 7.777 7.481 7.570 52,022 +0.01(+0.19%)
Oct 13, 2011 7.409 7.556 7.409 7.556 16,008 +0.13(+1.82%)
Oct 12, 2011 7.616 7.616 7.395 7.421 19,179 +0.01(+0.08%)
Oct 11, 2011 7.578 7.578 7.415 7.415 6,006 -0.06(-0.79%)
Oct 10, 2011 7.421 7.518 7.421 7.473 20,821 +0.35(+4.85%)
Oct 07, 2011 7.255 7.308 7.108 7.128 31,873 -0.26(-3.48%)
Oct 06, 2011 7.144 7.392 7.118 7.385 21,726 +0.31(+4.45%)
Oct 05, 2011 6.637 7.070 6.637 7.070 32,521 +0.43(+6.47%)
Oct 04, 2011 6.244 6.641 6.227 6.641 91,382 +0.21(+3.26%)
Oct 03, 2011 6.925 6.976 6.431 6.431 73,156 -0.64(-9.03%)
Sep 30, 2011 7.060 7.255 7.060 7.069 44,045 -0.08(-1.12%)
Sep 29, 2011 7.412 7.412 6.833 7.149 63,546 -0.03(-0.40%)
Sep 28, 2011 7.511 7.556 7.178 7.178 23,344 -0.33(-4.44%)
Sep 27, 2011 7.573 7.753 7.511 7.511 59,229 +0.17(+2.31%)
Sep 26, 2011 7.345 7.351 6.922 7.341 16,889 +0.08(+1.08%)
Sep 23, 2011 6.989 7.325 6.989 7.262 25,386 +0.11(+1.59%)
Sep 22, 2011 7.255 7.305 6.968 7.149 45,871 -0.46(-6.09%)
Sep 21, 2011 7.924 8.024 7.612 7.612 19,019 -0.25(-3.22%)
Sep 20, 2011 7.889 8.034 7.866 7.866 16,817 +0.13(+1.65%)
Sep 19, 2011 7.530 7.763 7.473 7.738 35,877 -0.01(-0.17%)
Sep 16, 2011 7.877 7.877 7.731 7.751 76,479 +0.02(+0.22%)
Sep 15, 2011 7.847 7.847 7.558 7.734 25,770 +0.07(+0.98%)
Sep 14, 2011 7.502 7.804 7.341 7.660 63,546 +0.30(+4.07%)
Sep 13, 2011 7.216 7.404 7.156 7.360 33,899 +0.12(+1.62%)
Sep 12, 2011 7.039 7.242 6.969 7.242 30,519 +0.07(+0.96%)
Sep 09, 2011 7.492 7.492 7.069 7.174 53,655 -0.44(-5.84%)
Sep 08, 2011 7.501 7.774 7.480 7.618 38,752 +0.02(+0.28%)
Sep 07, 2011 7.360 7.605 7.356 7.597 51,669 +0.38(+5.33%)
Sep 06, 2011 6.606 7.219 6.537 7.213 131,897 +0.24(+3.48%)
Sep 02, 2011 7.031 7.351 6.968 6.970 62,336 -0.33(-4.54%)
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.