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 )

56.72 -1.12 (-1.94%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 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 (%)
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%)
Sep 01, 2011 7.528 7.774 7.277 7.301 68,911 -0.24(-3.22%)
Aug 31, 2011 7.682 7.761 7.418 7.545 96,412 -0.01(-0.17%)
Aug 30, 2011 7.237 7.578 7.230 7.557 76,511 +0.20(+2.69%)
Aug 29, 2011 7.026 7.360 7.026 7.359 95,323 +0.43(+6.26%)
Aug 26, 2011 6.473 6.925 6.413 6.925 73,276 +0.27(+4.07%)
Aug 25, 2011 6.894 6.930 6.598 6.655 100,464 -0.26(-3.82%)
Aug 24, 2011 6.835 6.919 6.634 6.919 55,017 +0.12(+1.73%)
Aug 23, 2011 6.353 6.813 6.331 6.802 55,858 +0.48(+7.58%)
Aug 22, 2011 6.592 6.633 6.298 6.322 166,148 -0.06(-1.00%)
Aug 19, 2011 6.100 6.569 6.100 6.386 164,386 -0.03(-0.43%)
Aug 18, 2011 6.617 6.743 6.290 6.413 104,300 -0.62(-8.85%)
Aug 17, 2011 7.075 7.312 6.887 7.036 97,469 -0.09(-1.27%)
Aug 16, 2011 7.019 7.173 6.969 7.126 141,242 -0.08(-1.11%)
Aug 15, 2011 6.948 7.206 6.899 7.206 99,831 +0.47(+7.05%)
Aug 12, 2011 6.643 6.805 6.311 6.732 215,984 +0.22(+3.39%)
Aug 11, 2011 5.994 6.614 5.950 6.511 150,852 +0.49(+8.17%)
Aug 10, 2011 6.412 6.415 5.990 6.019 190,614 -0.61(-9.21%)
Aug 09, 2011 6.468 6.629 5.834 6.629 347,937 +0.67(+11.21%)
Aug 08, 2011 6.290 6.566 4.237 5.961 524,897 -0.84(-12.32%)
Aug 05, 2011 6.887 7.666 6.367 6.799 541,138 -0.15(-2.17%)
Aug 04, 2011 7.688 7.691 6.930 6.950 361,615 -1.29(-15.64%)
Aug 03, 2011 8.205 8.289 7.667 8.239 426,459 -0.05(-0.60%)
Aug 02, 2011 8.866 8.931 8.289 8.289 268,454 -0.53(-5.99%)
Aug 01, 2011 9.353 9.353 8.660 8.817 196,556 -0.26(-2.89%)
Jul 29, 2011 8.826 9.162 8.642 9.079 217,297 +0.10(+1.15%)
Jul 28, 2011 8.898 9.337 8.898 8.976 142,500 +0.02(+0.28%)
Jul 27, 2011 9.318 9.390 8.882 8.951 317,337 -0.52(-5.54%)
Jul 26, 2011 9.726 9.726 9.474 9.475 92,696 -0.22(-2.23%)
Jul 25, 2011 10.03 10.03 9.691 9.691 59,637 -0.34(-3.35%)
Jul 22, 2011 9.898 10.07 9.890 10.03 112,060 +0.11(+1.10%)
Jul 21, 2011 9.696 9.995 9.696 9.918 124,529 +0.30(+3.17%)
Jul 20, 2011 9.868 9.868 9.530 9.614 50,964 -0.20(-2.04%)
Jul 19, 2011 9.458 9.820 9.458 9.814 80,083 +0.36(+3.81%)
Jul 18, 2011 9.695 9.697 9.304 9.454 243,509 -0.25(-2.60%)
Jul 15, 2011 9.802 9.802 9.616 9.706 63,970 -0.07(-0.74%)
Jul 14, 2011 10.01 10.09 9.740 9.779 165,195 -0.08(-0.81%)
Jul 13, 2011 9.922 10.05 9.826 9.858 130,735 +0.11(+1.13%)
Jul 12, 2011 9.782 9.910 9.647 9.749 149,883 -0.03(-0.28%)
Jul 11, 2011 10.09 10.09 9.680 9.776 233,410 -0.38(-3.76%)
Jul 08, 2011 10.08 10.16 9.932 10.16 343,020 +0.09(+0.86%)
Jul 07, 2011 10.15 10.15 9.946 10.07 313,221 +0.10(+1.00%)
Jul 06, 2011 10.01 10.05 9.872 9.972 430,599 +0.10(+1.01%)
Jul 05, 2011 9.990 10.11 9.765 9.872 1,076,206 +0.07(+0.69%)
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.