Skip to main content

Ultra Nasdaq Biotechnology 2X ETF (NQ: BIB )

59.32 -0.19 (-0.32%)
Streaming Delayed Price Updated: 2:29 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 58.51 58.54 56.32 56.40 143,859 -2.15(-3.67%)
Feb 27, 2018 60.04 60.37 58.49 58.55 136,289 -1.49(-2.49%)
Feb 26, 2018 60.12 60.28 58.95 60.04 217,418 +0.92(+1.55%)
Feb 23, 2018 57.42 59.21 56.55 59.12 115,476 +2.32(+4.08%)
Feb 22, 2018 58.28 58.72 56.67 56.81 168,434 -0.65(-1.13%)
Feb 21, 2018 57.85 59.79 57.45 57.45 114,272 -0.18(-0.31%)
Feb 20, 2018 58.09 59.38 57.39 57.63 176,473 -1.20(-2.05%)
Feb 16, 2018 58.84 58.84 58.84 0 -0.48(-0.80%)
Feb 15, 2018 59.20 59.53 58.02 59.31 288,655 +0.99(+1.71%)
Feb 14, 2018 58.79 54.93 58.32 325,489 +2.35(+4.19%)
Feb 13, 2018 55.75 56.20 54.31 55.97 161,210 +0.11(+0.20%)
Feb 12, 2018 55.08 56.85 54.21 55.86 265,958 +1.79(+3.31%)
Feb 09, 2018 53.82 54.91 49.30 54.07 492,543 +0.96(+1.82%)
Feb 08, 2018 58.23 58.70 53.11 53.11 360,558 -4.94(-8.52%)
Feb 07, 2018 57.49 59.63 57.34 58.05 295,554 -0.02(-0.03%)
Feb 06, 2018 54.06 58.29 53.78 58.07 434,330 +0.29(+0.49%)
Feb 05, 2018 60.09 61.20 56.07 57.78 643,714 -3.42(-5.59%)
Feb 02, 2018 62.52 63.25 61.02 61.20 538,923 -2.10(-3.32%)
Feb 01, 2018 62.96 64.07 62.40 63.30 188,070 -0.01(-0.02%)
Jan 31, 2018 66.17 66.94 62.88 63.31 424,549 -2.53(-3.84%)
Jan 30, 2018 65.83 67.19 65.83 65.84 334,869 -2.56(-3.74%)
Jan 29, 2018 67.79 69.25 67.70 68.39 242,681 +0.48(+0.70%)
Jan 26, 2018 66.52 68.25 66.52 67.92 210,372 +1.52(+2.29%)
Jan 25, 2018 66.66 66.66 65.17 66.39 257,231 +0.88(+1.34%)
Jan 24, 2018 66.61 67.15 64.32 65.52 293,414 -1.08(-1.63%)
Jan 23, 2018 65.07 67.14 64.85 66.60 335,256 +1.53(+2.35%)
Jan 22, 2018 62.08 65.09 62.08 65.07 604,346 +3.86(+6.30%)
Jan 19, 2018 60.56 61.37 60.52 61.21 125,740 +0.77(+1.27%)
Jan 18, 2018 60.36 60.63 59.38 60.45 151,216 -0.13(-0.21%)
Jan 17, 2018 60.61 61.15 59.78 60.58 171,981 +0.88(+1.47%)
Jan 16, 2018 61.67 62.61 59.44 59.70 309,964 -1.51(-2.47%)
Jan 12, 2018 61.21 61.21 61.21 0 +0.81(+1.33%)
Jan 11, 2018 60.18 60.72 59.45 60.41 209,696 +0.33(+0.55%)
Jan 10, 2018 60.18 60.08 127,102 +0.51(+0.85%)
Jan 09, 2018 57.71 59.98 57.69 59.57 252,195 +2.20(+3.83%)
Jan 08, 2018 58.98 59.32 56.58 57.37 349,490 -1.60(-2.72%)
Jan 05, 2018 59.26 59.52 58.25 58.97 184,991 -0.08(-0.13%)
Jan 04, 2018 60.41 60.57 58.60 59.05 335,373 -1.02(-1.71%)
Jan 03, 2018 58.60 60.48 58.33 60.08 282,393 +1.55(+2.65%)
Jan 02, 2018 56.30 58.55 55.75 58.53 323,589 +2.76(+4.94%)
Dec 29, 2017 55.77 55.77 55.77 0 -1.01(-1.79%)
Dec 28, 2017 56.54 57.19 55.99 56.79 218,107 +0.19(+0.33%)
Dec 27, 2017 56.49 57.21 56.44 56.60 106,063 +0.14(+0.25%)
Dec 26, 2017 55.79 56.60 55.55 56.46 77,953 +0.48(+0.85%)
Dec 22, 2017 55.27 56.33 55.20 55.98 103,051 +0.16(+0.29%)
Dec 21, 2017 55.45 56.25 55.42 55.82 141,314 +0.23(+0.41%)
Dec 20, 2017 55.01 55.92 55.01 55.59 118,152 +0.60(+1.09%)
Dec 19, 2017 55.20 55.87 54.80 55.00 120,550 -0.25(-0.45%)
Dec 18, 2017 55.97 56.22 55.13 55.24 212,161 -0.24(-0.43%)
Dec 15, 2017 54.46 55.51 53.77 55.48 169,945 +1.43(+2.65%)
Dec 14, 2017 55.84 56.23 53.71 54.05 197,574 -1.66(-2.98%)
Dec 13, 2017 54.65 56.23 54.65 55.71 201,255 +1.01(+1.85%)
Dec 12, 2017 55.12 55.14 54.19 54.70 133,911 -0.51(-0.92%)
Dec 11, 2017 56.38 56.59 54.71 55.20 239,277 +0.03(+0.05%)
Dec 08, 2017 53.59 55.45 53.57 55.17 419,619 +2.24(+4.23%)
Dec 07, 2017 51.68 53.32 51.46 52.94 175,212 +1.33(+2.58%)
Dec 06, 2017 51.98 52.45 50.43 51.60 195,600 -0.67(-1.27%)
Dec 05, 2017 52.75 54.08 52.09 52.27 183,929 -0.52(-0.98%)
Dec 04, 2017 55.57 55.59 52.72 52.79 258,015 -1.76(-3.23%)
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.