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 (%)
Feb 27, 2015 137.28 139.60 135.94 138.76 39,393 +2.52(+1.85%)
Feb 26, 2015 137.05 140.71 135.95 136.25 53,100 -0.91(-0.67%)
Feb 25, 2015 141.05 143.00 135.48 137.16 79,425 -3.51(-2.49%)
Feb 24, 2015 138.04 142.62 138.04 140.67 57,530 +2.06(+1.48%)
Feb 23, 2015 138.80 139.64 135.45 138.61 60,674 -1.49(-1.06%)
Feb 20, 2015 143.61 144.07 139.83 140.10 53,633 -3.36(-2.34%)
Feb 19, 2015 146.24 146.24 143.00 143.45 45,669 -2.44(-1.67%)
Feb 18, 2015 148.91 150.09 145.89 145.89 22,374 -2.33(-1.57%)
Feb 17, 2015 151.54 151.65 147.76 148.22 30,929 -3.05(-2.02%)
Feb 13, 2015 153.18 151.27 151.27 151.27 31,154 -2.86(-1.86%)
Feb 12, 2015 155.31 158.78 154.13 154.13 12,092 -3.36(-2.13%)
Feb 11, 2015 156.95 158.92 152.49 157.49 46,644 +0.80(+0.51%)
Feb 10, 2015 158.52 160.31 155.43 156.69 60,824 -4.84(-3.00%)
Feb 09, 2015 161.07 161.68 157.45 161.53 44,624 +2.44(+1.53%)
Feb 06, 2015 155.43 160.04 152.41 159.09 59,498 +3.93(+2.53%)
Feb 05, 2015 161.15 162.02 154.51 155.16 57,825 -7.89(-4.84%)
Feb 04, 2015 164.92 170.26 160.57 163.05 79,009 +5.83(+3.71%)
Feb 03, 2015 154.97 164.73 154.51 157.22 86,147 +1.11(+0.71%)
Feb 02, 2015 151.61 159.97 151.61 156.11 62,975 +2.17(+1.41%)
Jan 30, 2015 152.64 154.48 148.76 153.94 49,036 +0.80(+0.52%)
Jan 29, 2015 156.34 160.51 152.57 153.14 88,061 -3.28(-2.10%)
Jan 28, 2015 147.76 156.80 147.76 156.42 83,011 +6.06(+4.03%)
Jan 27, 2015 152.91 152.91 147.23 150.36 43,033 +1.68(+1.13%)
Jan 26, 2015 152.91 154.44 148.14 148.68 39,613 -4.69(-3.06%)
Jan 23, 2015 156.69 156.72 153.06 153.37 34,612 -1.60(-1.03%)
Jan 22, 2015 155.58 164.69 154.97 154.97 94,966 -2.17(-1.38%)
Jan 21, 2015 153.90 158.36 152.91 157.14 52,802 +3.70(+2.41%)
Jan 20, 2015 156.34 161.30 152.45 153.44 101,016 -5.34(-3.36%)
Jan 16, 2015 169.96 170.10 158.25 158.78 111,462 -10.98(-6.47%)
Jan 15, 2015 160.38 169.99 158.63 169.76 111,232 +8.20(+5.07%)
Jan 14, 2015 165.88 166.91 160.23 161.57 48,771 -0.38(-0.24%)
Jan 13, 2015 158.33 165.88 154.44 161.95 99,118 -0.11(-0.07%)
Jan 12, 2015 161.95 162.37 159.13 162.06 44,440 -1.82(-1.11%)
Jan 09, 2015 161.07 166.91 161.07 163.88 36,957 +1.25(+0.77%)
Jan 08, 2015 160.73 165.69 160.23 162.63 46,482 -3.13(-1.89%)
Jan 07, 2015 175.14 175.14 165.42 165.76 65,147 -13.23(-7.39%)
Jan 06, 2015 170.72 181.74 168.97 178.99 98,149 +6.10(+3.53%)
Jan 05, 2015 175.29 175.60 168.93 172.89 28,754 +0.57(+0.33%)
Jan 02, 2015 173.04 175.53 168.74 172.32 28,502 -3.09(-1.76%)
Dec 31, 2014 174.07 175.41 175.41 175.41 77,729 +0.65(+0.37%)
Dec 30, 2014 171.98 174.84 170.45 174.76 69,117 +4.35(+2.55%)
Dec 29, 2014 172.05 173.76 169.69 170.41 27,555 -1.94(-1.13%)
Dec 26, 2014 177.20 178.08 171.79 172.36 35,235 -7.85(-4.36%)
Dec 24, 2014 187.88 180.21 180.21 180.21 60,158 -6.64(-3.55%)
Dec 23, 2014 170.64 189.75 170.20 186.85 122,761 +15.79(+9.23%)
Dec 22, 2014 167.71 173.50 166.60 171.06 53,191 +8.77(+5.40%)
Dec 19, 2014 164.47 169.16 160.57 162.29 37,046 -3.85(-2.32%)
Dec 18, 2014 170.83 173.88 166.10 166.14 29,620 -11.97(-6.72%)
Dec 17, 2014 188.83 191.31 178.04 178.12 30,987 -12.74(-6.67%)
Dec 16, 2014 189.48 191.81 180.18 190.85 70,195 +4.59(+2.47%)
Dec 15, 2014 175.52 187.23 173.27 186.26 55,159 +10.43(+5.93%)
Dec 12, 2014 173.81 176.36 170.83 175.83 38,498 +3.78(+2.19%)
Dec 11, 2014 171.63 173.01 166.26 172.05 34,295 -1.87(-1.07%)
Dec 10, 2014 167.94 174.26 166.64 173.92 29,218 +6.60(+3.94%)
Dec 09, 2014 172.43 175.68 166.26 167.32 34,882 -1.03(-0.61%)
Dec 08, 2014 173.35 173.35 164.92 168.35 29,727 -5.95(-3.41%)
Dec 05, 2014 176.63 177.01 173.50 174.30 12,659 -2.63(-1.49%)
Dec 04, 2014 173.96 177.89 173.58 176.93 11,920 +2.44(+1.40%)
Dec 03, 2014 175.33 179.53 174.38 174.49 18,807 -1.91(-1.08%)
Dec 02, 2014 180.67 180.67 175.22 176.40 26,179 -7.59(-4.12%)
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.