Indicators

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

17.73 +0.60 (+3.50%)

Official Closing Price Updated: 4:15 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	154.18	156.03	150.26	155.49	48,548	+0.81(+0.52%)
Jan 29, 2015	157.91	162.12	154.10	154.68	87,186	-3.31(-2.10%)
Jan 28, 2015	149.25	158.38	149.25	157.99	82,186	+6.12(+4.03%)
Jan 27, 2015	154.45	154.45	148.71	151.87	42,605	+1.70(+1.13%)
Jan 26, 2015	154.45	155.99	149.63	150.17	39,219	-4.74(-3.06%)
Jan 23, 2015	158.26	158.30	154.60	154.91	34,268	-1.62(-1.03%)
Jan 22, 2015	157.14	166.35	156.53	156.53	94,021	-2.20(-1.38%)
Jan 21, 2015	155.45	159.95	154.45	158.72	52,277	+3.74(+2.41%)
Jan 20, 2015	157.91	162.92	153.98	154.99	100,012	-5.39(-3.36%)
Jan 16, 2015	171.66	171.81	159.84	160.38	110,354	-11.09(-6.47%)
Jan 15, 2015	162.00	171.70	160.22	171.47	110,126	+8.28(+5.07%)
Jan 14, 2015	167.54	168.58	161.84	163.19	48,286	-0.38(-0.24%)
Jan 13, 2015	159.92	167.54	155.99	163.57	98,132	-0.12(-0.07%)
Jan 12, 2015	163.57	164.00	160.72	163.69	43,998	-1.84(-1.11%)
Jan 09, 2015	162.69	168.58	162.69	165.53	36,590	+1.26(+0.77%)
Jan 08, 2015	162.34	167.35	161.84	164.27	46,020	-3.16(-1.89%)
Jan 07, 2015	176.90	176.90	167.08	167.43	64,499	-13.37(-7.39%)
Jan 06, 2015	172.43	183.56	170.66	180.79	97,173	+6.16(+3.53%)
Jan 05, 2015	177.06	177.36	170.62	174.63	28,468	+0.58(+0.33%)

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.