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 (%)
May 29, 2015	115.20	115.55	112.66	114.51	119,365	+0.11(+0.10%)
May 28, 2015	114.66	116.36	113.24	114.39	81,710	+1.16(+1.02%)
May 27, 2015	117.70	117.74	113.23	113.23	133,845	-4.16(-3.54%)
May 26, 2015	116.28	118.82	115.01	117.39	149,172	+2.23(+1.94%)
May 22, 2015	115.85	115.16	115.16	115.16	57,717	-0.66(-0.57%)
May 21, 2015	115.62	116.86	114.43	115.82	68,509	+0.27(+0.23%)
May 20, 2015	116.78	119.78	114.20	115.55	110,125	-2.04(-1.74%)
May 19, 2015	117.47	118.94	116.70	117.59	81,465	-0.35(-0.29%)
May 18, 2015	122.21	122.21	117.47	117.93	86,230	-2.81(-2.33%)
May 15, 2015	120.55	122.29	119.82	120.75	95,892	-0.27(-0.22%)
May 14, 2015	122.67	126.45	120.94	121.02	119,224	-3.20(-2.57%)
May 13, 2015	122.63	125.52	121.10	124.21	97,633	+0.42(+0.34%)
May 12, 2015	125.06	127.87	122.94	123.79	161,766	+0.31(+0.25%)
May 11, 2015	122.67	124.41	121.94	123.48	88,193	-0.23(-0.19%)
May 08, 2015	126.45	126.45	122.29	123.71	186,825	-5.86(-4.52%)
May 07, 2015	130.76	133.92	128.83	129.57	125,433	-2.27(-1.72%)
May 06, 2015	131.68	135.23	129.34	131.84	243,737	-2.54(-1.89%)
May 05, 2015	130.07	135.00	129.37	134.38	196,037	+5.28(+4.09%)
May 04, 2015	128.99	129.68	124.71	129.10	150,314	-1.12(-0.86%)

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.