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

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

16.68 +0.03 (+0.17%)
Streaming Delayed Price Updated: 1:35 PM EDT, Jul 1, 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 (%)
Feb 29, 2016 171.06 180.29 171.02 180.29 80,326 +9.15(+5.35%)
Feb 26, 2016 169.69 173.27 168.21 171.14 63,816 -2.86(-1.64%)
Feb 25, 2016 172.24 177.43 169.38 174.00 45,838 -0.69(-0.39%)
Feb 24, 2016 182.12 186.35 173.92 174.68 151,572 -1.64(-0.93%)
Feb 23, 2016 171.18 176.71 167.21 176.32 59,366 +7.89(+4.69%)
Feb 22, 2016 165.74 170.45 164.92 168.43 245,708 -2.67(-1.56%)
Feb 19, 2016 175.45 178.96 169.76 171.10 101,475 -2.90(-1.67%)
Feb 18, 2016 164.54 174.68 164.43 174.00 109,764 +8.47(+5.11%)
Feb 17, 2016 169.88 175.52 165.23 165.53 143,347 -10.79(-6.12%)
Feb 16, 2016 181.55 182.23 176.02 176.32 103,346 -10.98(-5.86%)
Feb 12, 2016 192.19 187.31 187.31 187.31 66,951 -13.77(-6.85%)
Feb 11, 2016 199.43 204.28 195.69 201.07 180,029 +11.02(+5.80%)
Feb 10, 2016 190.09 191.20 178.46 190.05 139,775 -2.86(-1.48%)
Feb 09, 2016 204.01 205.95 184.94 192.91 209,935 -0.31(-0.16%)
Feb 08, 2016 188.75 198.82 188.03 193.22 231,146 +12.05(+6.65%)
Feb 05, 2016 170.91 185.63 170.60 181.17 153,325 +10.45(+6.12%)
Feb 04, 2016 172.78 176.17 161.32 170.72 153,275 -0.91(-0.53%)
Feb 03, 2016 174.72 188.07 171.29 171.63 277,907 -4.19(-2.39%)
Feb 02, 2016 170.95 178.27 168.74 175.83 169,173 +9.69(+5.83%)
Feb 01, 2016 170.07 174.65 163.85 166.14 119,460 -2.10(-1.25%)
Jan 29, 2016 172.82 176.26 166.49 168.24 148,285 -4.35(-2.52%)
Jan 28, 2016 157.68 177.70 157.68 172.59 258,855 +11.52(+7.15%)
Jan 27, 2016 151.27 163.01 147.69 161.07 197,187 +9.30(+6.13%)
Jan 26, 2016 150.09 158.25 148.91 151.77 121,426 +1.37(+0.91%)
Jan 25, 2016 146.81 150.78 143.22 150.39 103,996 +4.42(+3.03%)
Jan 22, 2016 147.38 152.23 144.52 145.97 117,558 -9.76(-6.27%)
Jan 21, 2016 151.77 156.38 146.77 155.73 227,847 +6.48(+4.34%)
Jan 20, 2016 163.85 167.97 144.22 149.25 329,120 -8.43(-5.34%)
Jan 19, 2016 145.32 162.71 144.90 157.68 324,272 +6.90(+4.58%)
Jan 15, 2016 156.27 150.78 150.78 150.78 213,362 +6.83(+4.74%)
Jan 14, 2016 155.58 163.68 139.66 143.95 356,067 -12.01(-7.70%)
Jan 13, 2016 139.37 156.84 138.42 155.96 286,270 +15.02(+10.66%)
Jan 12, 2016 141.09 151.16 134.95 140.94 265,652 -4.38(-3.02%)
Jan 11, 2016 134.23 151.50 134.03 145.32 382,844 +9.07(+6.66%)
Jan 08, 2016 126.87 136.51 126.87 136.25 155,033 +4.92(+3.75%)
Jan 07, 2016 127.74 131.33 125.00 131.33 207,213 +10.07(+8.30%)
Jan 06, 2016 120.42 123.47 118.18 121.26 179,114 +4.31(+3.68%)
Jan 05, 2016 116.46 118.67 114.13 116.95 63,203 +0.46(+0.39%)
Jan 04, 2016 114.05 118.48 113.86 116.49 213,221 +7.02(+6.41%)
Dec 31, 2015 109.10 109.48 109.48 109.48 51,137 +1.41(+1.31%)
Dec 30, 2015 107.76 108.56 106.69 108.07 30,197 +1.33(+1.25%)
Dec 29, 2015 109.40 109.77 106.24 106.73 56,450 -4.00(-3.62%)
Dec 28, 2015 111.04 111.88 109.86 110.74 44,092 +1.75(+1.61%)
Dec 24, 2015 109.63 108.98 108.98 108.98 21,268 -0.84(-0.76%)
Dec 23, 2015 111.58 112.30 109.10 109.82 63,562 -4.20(-3.68%)
Dec 22, 2015 113.25 115.66 112.49 114.02 40,669 -0.13(-0.12%)
Dec 21, 2015 114.13 116.99 113.56 114.15 42,456 -1.43(-1.24%)
Dec 18, 2015 115.43 116.23 112.53 115.58 70,557 +1.52(+1.34%)
Dec 17, 2015 110.24 114.66 109.99 114.05 74,835 +3.28(+2.96%)
Dec 16, 2015 114.25 115.81 110.36 110.77 116,741 -5.30(-4.57%)
Dec 15, 2015 120.16 120.67 115.12 116.08 115,665 -7.05(-5.73%)
Dec 14, 2015 122.67 127.86 120.88 123.13 142,142 -0.61(-0.49%)
Dec 11, 2015 119.35 124.08 118.32 123.74 137,786 +6.75(+5.77%)
Dec 10, 2015 119.96 120.73 116.19 116.99 48,436 -2.90(-2.42%)
Dec 09, 2015 117.56 121.60 116.04 119.89 119,924 +3.55(+3.05%)
Dec 08, 2015 123.74 123.74 115.73 116.34 99,273 -4.58(-3.78%)
Dec 07, 2015 116.80 121.57 116.30 120.92 130,904 +5.19(+4.48%)
Dec 04, 2015 122.98 122.98 115.73 115.73 102,766 -7.55(-6.12%)
Dec 03, 2015 113.67 124.73 113.67 123.28 154,862 +8.16(+7.09%)
Dec 02, 2015 113.52 115.92 111.67 115.12 54,238 +1.68(+1.48%)
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.