Indicators

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

17.13 -0.32 (-1.83%)

Official Closing Price Updated: 4:15 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	130.57	130.88	120.94	121.02	60,676	-7.43(-5.79%)
Jan 30, 2017	125.83	129.91	125.71	128.45	30,113	+3.43(+2.74%)
Jan 27, 2017	126.75	126.79	124.71	125.02	21,096	-2.08(-1.64%)
Jan 26, 2017	125.06	127.67	123.86	127.10	21,836	+0.73(+0.58%)
Jan 25, 2017	127.10	128.04	125.68	126.37	55,036	-2.35(-1.82%)
Jan 24, 2017	128.29	131.99	127.64	128.72	29,714	+0.50(+0.39%)
Jan 23, 2017	126.64	129.02	124.75	128.22	32,426	+2.46(+1.96%)
Jan 20, 2017	124.29	126.43	123.02	125.75	34,026	+1.12(+0.90%)
Jan 19, 2017	122.67	125.98	122.67	124.64	20,908	+2.12(+1.73%)
Jan 18, 2017	123.86	124.71	122.44	122.52	70,559	-2.43(-1.94%)
Jan 17, 2017	122.29	125.48	122.29	124.94	41,803	+4.66(+3.88%)
Jan 13, 2017		120.28	120.28	120.28	0	-0.73(-0.60%)
Jan 12, 2017	123.94	124.94	119.88	121.02	48,703	-1.19(-0.98%)
Jan 11, 2017	115.55	124.37	114.97	122.21	144,489	+7.09(+6.16%)
Jan 10, 2017	115.93	118.28	114.58	115.12	35,035	-1.93(-1.65%)
Jan 09, 2017	118.09	120.59	116.36	117.05	33,177	-3.43(-2.85%)
Jan 06, 2017	121.59	122.02	119.40	120.48	75,228	-1.70(-1.39%)
Jan 05, 2017	122.36	124.41	121.17	122.17	31,405	-0.69(-0.56%)
Jan 04, 2017	129.30	129.30	121.71	122.86	65,762	-6.59(-5.09%)

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.