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 (%)
Nov 30, 2015	111.08	117.43	110.77	115.78	80,981	+3.93(+3.51%)
Nov 27, 2015	112.77	112.77	111.19	111.85	40,933	-1.19(-1.06%)
Nov 25, 2015	115.43	113.04	113.04	113.04	35,050	-2.19(-1.90%)
Nov 24, 2015	116.47	118.17	115.24	115.24	73,330	+0.08(+0.07%)
Nov 23, 2015	116.89	116.89	113.16	115.16	60,372	-1.73(-1.48%)
Nov 20, 2015	115.85	117.43	114.62	116.89	79,577	+0.12(+0.10%)
Nov 19, 2015	113.08	117.39	112.77	116.78	156,760	+3.35(+2.95%)
Nov 18, 2015	118.90	120.01	113.12	113.43	155,472	-6.97(-5.79%)
Nov 17, 2015	122.40	124.71	118.55	120.40	130,533	-3.50(-2.83%)
Nov 16, 2015	126.41	129.25	123.59	123.90	206,484	-0.81(-0.65%)
Nov 13, 2015	127.68	128.33	120.75	124.71	207,552	-2.77(-2.18%)
Nov 12, 2015	123.60	127.56	121.98	127.49	223,326	+5.24(+4.28%)
Nov 11, 2015	117.97	122.48	117.78	122.25	95,262	+3.47(+2.92%)
Nov 10, 2015	121.13	122.29	118.44	118.78	72,044	-1.12(-0.93%)
Nov 09, 2015	120.71	122.06	118.13	119.90	132,853	+0.00(+0.00%)
Nov 06, 2015	119.67	124.71	118.47	119.90	257,704	+0.81(+0.68%)
Nov 05, 2015	116.89	121.63	116.28	119.09	257,402	+4.04(+3.52%)
Nov 04, 2015	112.85	118.55	112.47	115.05	194,019	+0.69(+0.61%)
Nov 03, 2015	115.55	117.74	112.47	114.35	212,243	-0.23(-0.20%)

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.