Skip to main content

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

16.45 +0.23 (+1.45%)
Streaming Delayed Price Updated: 1:12 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 83.17 83.17 78.67 78.71 52,138 -4.65(-5.58%)
Aug 30, 2017 86.83 87.13 82.75 83.36 25,203 -3.74(-4.29%)
Aug 29, 2017 89.04 89.27 86.60 87.09 6,035 -0.46(-0.52%)
Aug 28, 2017 89.38 89.38 86.94 87.55 20,495 -3.47(-3.81%)
Aug 25, 2017 89.19 91.10 88.77 91.02 11,915 +1.11(+1.23%)
Aug 24, 2017 91.52 92.24 89.55 89.92 17,819 -2.14(-2.32%)
Aug 23, 2017 91.94 92.32 91.30 92.05 9,239 +0.80(+0.88%)
Aug 22, 2017 94.19 94.19 90.96 91.25 25,754 -3.78(-3.97%)
Aug 21, 2017 96.02 96.02 94.39 95.03 9,647 -0.34(-0.36%)
Aug 18, 2017 95.06 96.13 93.88 95.37 16,644 +0.57(+0.60%)
Aug 17, 2017 92.01 94.84 91.06 94.80 24,515 +3.13(+3.41%)
Aug 16, 2017 91.94 92.24 90.56 91.67 13,115 -0.46(-0.50%)
Aug 15, 2017 91.44 92.47 91.33 92.13 7,226 +0.08(+0.08%)
Aug 14, 2017 92.66 92.74 91.67 92.05 13,382 -1.79(-1.91%)
Aug 11, 2017 95.18 95.22 93.20 93.84 19,563 -1.45(-1.52%)
Aug 10, 2017 90.91 95.33 90.91 95.29 33,159 +5.30(+5.89%)
Aug 09, 2017 90.75 91.17 89.31 89.99 13,560 +0.57(+0.64%)
Aug 08, 2017 87.82 90.05 87.36 89.42 16,216 +1.60(+1.82%)
Aug 07, 2017 88.66 89.38 87.63 87.82 8,885 -0.95(-1.07%)
Aug 04, 2017 90.30 89.46 88.77 10,896 -0.69(-0.77%)
Aug 03, 2017 87.74 89.61 87.51 89.46 10,386 +1.45(+1.65%)
Aug 02, 2017 88.24 90.03 87.51 88.01 15,173 -0.76(-0.86%)
Aug 01, 2017 86.18 89.27 86.18 88.77 35,468 +1.83(+2.11%)
Jul 31, 2017 85.80 87.09 85.23 86.94 8,072 +1.41(+1.65%)
Jul 28, 2017 86.98 87.74 85.15 85.53 23,621 -1.11(-1.28%)
Jul 27, 2017 82.21 87.70 82.21 86.64 21,821 +3.20(+3.84%)
Jul 26, 2017 84.01 84.84 83.17 83.43 7,093 -1.14(-1.35%)
Jul 25, 2017 82.21 85.07 81.72 84.58 21,949 +1.83(+2.21%)
Jul 24, 2017 84.42 85.07 82.71 82.75 14,574 -1.37(-1.63%)
Jul 21, 2017 85.34 85.34 83.89 84.12 31,571 -0.88(-1.03%)
Jul 20, 2017 86.60 84.16 85.00 19,615 -1.75(-2.02%)
Jul 19, 2017 87.28 87.48 85.53 86.75 24,912 -2.52(-2.82%)
Jul 18, 2017 90.07 90.75 89.27 89.27 11,141 -0.11(-0.13%)
Jul 17, 2017 88.62 89.50 87.70 89.38 9,581 +0.69(+0.77%)
Jul 14, 2017 88.05 88.96 87.78 88.70 11,713 -0.04(-0.04%)
Jul 13, 2017 89.38 91.90 87.63 88.73 16,724 -1.18(-1.31%)
Jul 12, 2017 89.99 90.83 89.80 89.92 9,146 -1.33(-1.46%)
Jul 11, 2017 92.09 92.53 90.95 91.25 15,141 -1.07(-1.16%)
Jul 10, 2017 90.79 93.31 90.79 92.32 10,474 +1.26(+1.38%)
Jul 07, 2017 91.10 91.93 90.37 91.06 13,813 -1.15(-1.24%)
Jul 06, 2017 90.49 92.79 89.95 92.21 14,137 +2.94(+3.29%)
Jul 05, 2017 91.90 91.94 88.89 89.27 14,004 -2.52(-2.74%)
Jul 03, 2017 91.56 92.43 90.83 91.78 5,057 -0.72(-0.78%)
Jun 30, 2017 91.14 92.97 90.83 92.51 15,612 +1.37(+1.51%)
Jun 29, 2017 88.96 93.12 88.96 91.14 23,921 +2.52(+2.84%)
Jun 28, 2017 91.52 92.47 88.20 88.62 26,264 -3.89(-4.20%)
Jun 27, 2017 87.82 92.51 87.76 92.51 48,501 +5.07(+5.80%)
Jun 26, 2017 86.18 88.58 86.18 87.44 13,307 +0.50(+0.57%)
Jun 23, 2017 89.46 86.75 86.94 35,165 -0.34(-0.39%)
Jun 22, 2017 88.35 89.00 85.51 87.28 69,553 -2.25(-2.51%)
Jun 21, 2017 96.70 96.70 89.52 89.53 50,393 -8.12(-8.32%)
Jun 20, 2017 100.67 100.67 94.68 97.66 31,019 -2.52(-2.51%)
Jun 19, 2017 104.06 104.56 99.40 100.17 15,560 -5.07(-4.82%)
Jun 16, 2017 104.75 106.62 104.75 105.25 10,032 +0.72(+0.69%)
Jun 15, 2017 104.29 106.20 103.91 104.52 19,961 +1.68(+1.63%)
Jun 14, 2017 103.95 104.14 101.74 102.84 8,876 -1.07(-1.03%)
Jun 13, 2017 104.41 105.55 103.91 103.91 4,276 -1.18(-1.12%)
Jun 12, 2017 104.71 106.43 103.03 105.09 11,722 +0.50(+0.47%)
Jun 09, 2017 104.06 105.28 101.55 104.60 18,705 +0.72(+0.70%)
Jun 08, 2017 104.64 105.40 103.52 103.87 8,480 -1.26(-1.20%)
Jun 07, 2017 104.98 106.12 104.33 105.13 3,340 -0.15(-0.14%)
Jun 06, 2017 105.59 105.78 103.95 105.28 11,967 +0.80(+0.77%)
Jun 05, 2017 102.23 105.89 102.23 104.48 16,134 +1.41(+1.37%)
Jun 02, 2017 105.97 106.34 102.61 103.07 15,109 -3.58(-3.36%)
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.