Indicators

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

17.71 -0.02 (-0.11%)

Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	174.55	178.03	168.16	169.93	146,811	-4.39(-2.52%)
Jan 28, 2016	159.26	179.48	159.26	174.32	256,280	+11.63(+7.15%)
Jan 27, 2016	152.79	164.65	149.17	162.69	195,226	+9.40(+6.13%)
Jan 26, 2016	151.60	159.84	150.40	153.29	120,219	+1.39(+0.91%)
Jan 25, 2016	148.28	152.29	144.66	151.91	102,962	+4.47(+3.03%)
Jan 22, 2016	148.86	153.76	145.97	147.44	116,389	-9.86(-6.27%)
Jan 21, 2016	153.29	157.95	148.25	157.30	225,581	+6.55(+4.34%)
Jan 20, 2016	165.50	169.66	145.66	150.75	325,848	-8.51(-5.34%)
Jan 19, 2016	146.78	164.34	146.36	159.26	321,048	+6.97(+4.58%)
Jan 15, 2016	157.84	152.29	152.29	152.29	211,240	+6.89(+4.74%)
Jan 14, 2016	157.14	165.32	141.06	145.40	352,526	-12.13(-7.70%)
Jan 13, 2016	140.77	158.41	139.81	157.53	283,423	+15.17(+10.66%)
Jan 12, 2016	142.51	152.68	136.31	142.35	263,011	-4.43(-3.02%)
Jan 11, 2016	135.57	153.02	135.38	146.78	379,037	+9.17(+6.66%)
Jan 08, 2016	128.14	137.88	128.14	137.62	153,492	+4.97(+3.75%)
Jan 07, 2016	129.03	132.65	126.25	132.65	205,153	+10.17(+8.30%)
Jan 06, 2016	121.63	124.71	119.36	122.48	177,333	+4.35(+3.68%)
Jan 05, 2016	117.63	119.86	115.28	118.13	62,575	+0.46(+0.39%)

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.