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 29, 2019	54.04	54.08	53.33	53.72	10,718	-0.27(-0.51%)
Nov 27, 2019	54.70	54.71	53.80	54.00	14,827	-0.82(-1.50%)
Nov 26, 2019	54.70	55.21	54.45	54.82	24,845	-0.08(-0.14%)
Nov 25, 2019	57.13	57.13	54.82	54.90	52,451	-3.02(-5.21%)
Nov 22, 2019	58.78	58.90	57.76	57.92	15,618	-1.02(-1.73%)
Nov 21, 2019	59.13	60.11	58.87	58.93	21,362	-0.35(-0.59%)
Nov 20, 2019	60.11	60.40	58.66	59.29	35,022	-0.67(-1.11%)
Nov 19, 2019	62.07	62.07	59.50	59.95	29,199	-2.19(-3.53%)
Nov 18, 2019	62.07	63.01	61.72	62.15	17,438	+0.12(+0.19%)
Nov 15, 2019	63.32	63.44	61.99	62.03	21,564	-2.00(-3.12%)
Nov 14, 2019	63.36	65.02	63.36	64.03	15,439	+0.90(+1.43%)
Nov 13, 2019	63.75	64.13	62.46	63.13	24,118	-0.12(-0.19%)
Nov 12, 2019	63.99	63.99	62.27	63.24	17,933	-0.47(-0.74%)
Nov 11, 2019	63.72	64.34	63.52	63.72	11,553	+0.39(+0.62%)
Nov 08, 2019	65.91	66.73	63.24	63.32	15,949	-2.59(-3.92%)
Nov 07, 2019	65.24	66.16	65.01	65.91	11,509	+0.08(+0.12%)
Nov 06, 2019	64.46	65.91	64.46	65.83	15,299	+1.37(+2.13%)
Nov 05, 2019	64.26	64.77	63.83	64.46	7,362	+0.04(+0.06%)
Nov 04, 2019	63.32	64.54	63.13	64.42	18,684	+0.43(+0.67%)

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.