Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

17.59 +0.16 (+0.92%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2015 115.78 122.75 113.97 122.25 223,190 +7.28(+6.33%)
Aug 28, 2015 117.59 118.59 114.93 114.97 151,387 -2.43(-2.07%)
Aug 27, 2015 118.82 121.98 115.78 117.39 341,251 -5.74(-4.66%)
Aug 26, 2015 128.33 137.31 122.59 123.13 227,806 -13.86(-10.12%)
Aug 25, 2015 125.75 137.00 122.40 137.00 253,283 -0.89(-0.64%)
Aug 24, 2015 140.81 148.25 125.87 137.88 598,795 +11.75(+9.31%)
Aug 21, 2015 121.17 126.14 116.74 126.14 505,577 +7.32(+6.16%)
Aug 20, 2015 112.43 118.82 110.39 118.82 372,462 +9.05(+8.25%)
Aug 19, 2015 109.65 112.23 108.04 109.77 151,676 +1.58(+1.46%)
Aug 18, 2015 107.07 108.66 105.53 108.19 151,714 +1.97(+1.85%)
Aug 17, 2015 111.31 113.39 106.19 106.22 131,288 -4.82(-4.34%)
Aug 14, 2015 110.39 113.97 109.23 111.04 176,367 +1.08(+0.98%)
Aug 13, 2015 107.07 110.08 106.00 109.96 115,360 +2.31(+2.15%)
Aug 12, 2015 111.93 115.19 106.84 107.65 284,587 -1.66(-1.52%)
Aug 11, 2015 109.34 111.19 106.30 109.31 172,956 +2.35(+2.20%)
Aug 10, 2015 106.15 107.22 103.72 106.96 98,017 -1.62(-1.49%)
Aug 07, 2015 107.15 112.47 106.38 108.58 268,947 +1.04(+0.97%)
Aug 06, 2015 99.14 107.61 98.64 107.53 166,337 +8.28(+8.34%)
Aug 05, 2015 98.79 99.75 97.29 99.25 63,428 -1.23(-1.23%)
Aug 04, 2015 100.56 101.35 99.02 100.49 60,453 -0.81(-0.80%)
Aug 03, 2015 100.99 103.22 99.72 101.30 64,158 +0.08(+0.08%)
Jul 31, 2015 102.07 102.72 99.73 101.22 82,673 -2.31(-2.23%)
Jul 30, 2015 104.65 108.03 102.61 103.53 105,761 -0.35(-0.33%)
Jul 29, 2015 100.56 105.42 99.75 103.88 135,610 +2.54(+2.51%)
Jul 28, 2015 104.22 106.30 100.86 101.33 117,578 -4.97(-4.67%)
Jul 27, 2015 105.45 108.61 104.72 106.30 271,389 +2.08(+1.99%)
Jul 24, 2015 99.22 104.95 98.71 104.22 289,357 +7.74(+8.02%)
Jul 23, 2015 96.29 96.94 94.48 96.48 117,077 +0.46(+0.48%)
Jul 22, 2015 98.25 98.60 95.48 96.02 117,482 +0.54(+0.56%)
Jul 21, 2015 93.98 97.64 93.98 95.48 119,138 +1.19(+1.27%)
Jul 20, 2015 94.21 94.98 92.90 94.29 85,771 -0.27(-0.29%)
Jul 17, 2015 95.71 96.87 94.44 94.56 96,669 -1.04(-1.09%)
Jul 16, 2015 95.98 97.64 95.13 95.60 109,969 -2.31(-2.36%)
Jul 15, 2015 96.79 98.83 94.79 97.91 314,385 -1.62(-1.63%)
Jul 14, 2015 104.18 104.18 98.98 99.52 151,547 -4.85(-4.65%)
Jul 13, 2015 105.69 105.91 103.72 104.38 78,381 -3.74(-3.46%)
Jul 10, 2015 107.77 111.00 107.65 108.11 123,970 -3.35(-3.01%)
Jul 09, 2015 110.23 112.43 109.92 111.46 197,293 -2.62(-2.30%)
Jul 08, 2015 109.42 114.55 109.42 114.08 257,529 +5.89(+5.45%)
Jul 07, 2015 107.73 112.31 107.69 108.19 144,123 -0.35(-0.32%)
Jul 06, 2015 111.66 112.46 106.46 108.54 187,088 -1.42(-1.30%)
Jul 02, 2015 109.31 109.96 109.96 109.96 104,685 -0.12(-0.11%)
Jul 01, 2015 108.34 111.23 106.88 110.08 131,462 -0.54(-0.49%)
Jun 30, 2015 112.43 114.31 109.85 110.62 208,610 -5.24(-4.52%)
Jun 29, 2015 111.50 115.85 109.23 115.85 259,023 +7.05(+6.48%)
Jun 26, 2015 106.19 110.77 106.11 108.81 172,173 +1.62(+1.51%)
Jun 25, 2015 106.26 108.38 104.84 107.19 151,035 +0.85(+0.80%)
Jun 24, 2015 103.84 106.73 103.03 106.34 205,853 +3.23(+3.14%)
Jun 23, 2015 102.64 104.45 102.18 103.11 158,454 -0.15(-0.15%)
Jun 22, 2015 104.57 105.36 102.95 103.26 152,552 -3.27(-3.07%)
Jun 19, 2015 106.11 107.84 105.45 106.53 100,871 +0.15(+0.14%)
Jun 18, 2015 112.19 112.19 105.92 106.38 283,778 -6.89(-6.09%)
Jun 17, 2015 114.00 114.35 112.27 113.27 72,102 -1.39(-1.21%)
Jun 16, 2015 116.05 116.32 113.78 114.66 85,636 -0.42(-0.37%)
Jun 15, 2015 116.89 118.28 114.78 115.08 171,161 +0.12(+0.10%)
Jun 12, 2015 113.85 116.05 113.05 114.97 133,844 +2.77(+2.47%)
Jun 11, 2015 113.23 114.11 112.00 112.19 122,235 -1.73(-1.52%)
Jun 10, 2015 117.93 118.90 113.58 113.93 178,107 -3.08(-2.63%)
Jun 09, 2015 113.93 118.36 113.93 117.01 235,049 +2.43(+2.12%)
Jun 08, 2015 112.73 115.31 112.47 114.58 99,822 +1.46(+1.29%)
Jun 05, 2015 115.89 118.16 112.70 113.12 238,467 -2.62(-2.26%)
Jun 04, 2015 115.20 117.59 113.74 115.74 223,100 +1.27(+1.11%)
Jun 03, 2015 114.55 116.01 113.74 114.47 98,660 -0.88(-0.77%)
Jun 02, 2015 115.08 117.39 113.74 115.35 127,683 +0.77(+0.67%)
Jun 01, 2015 113.58 117.16 113.08 114.58 112,523 +0.08(+0.07%)
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%)
May 01, 2015 134.07 138.31 129.57 130.22 153,884 -8.09(-5.85%)
Apr 30, 2015 132.11 140.66 129.41 138.31 337,026 +8.20(+6.31%)
Apr 29, 2015 131.91 132.99 126.86 130.10 171,600 -0.12(-0.09%)
Apr 28, 2015 127.06 134.53 124.25 130.22 354,961 +3.00(+2.36%)
Apr 27, 2015 116.70 127.95 116.43 127.22 262,090 +9.74(+8.29%)
Apr 24, 2015 116.08 118.05 115.05 117.47 66,492 +2.50(+2.18%)
Apr 23, 2015 117.82 118.82 114.58 114.97 99,596 -2.66(-2.26%)
Apr 22, 2015 115.55 118.72 114.97 117.63 99,369 +0.58(+0.49%)
Apr 21, 2015 119.47 120.28 116.47 117.05 180,920 -4.70(-3.86%)
Apr 20, 2015 121.09 124.18 120.55 121.75 86,448 -1.00(-0.82%)
Apr 17, 2015 121.79 124.79 120.17 122.75 159,983 +3.35(+2.81%)
Apr 16, 2015 119.94 120.90 118.51 119.40 45,827 -0.35(-0.29%)
Apr 15, 2015 120.78 123.05 118.94 119.74 89,482 -2.47(-2.02%)
Apr 14, 2015 121.59 124.33 120.32 122.21 92,907 +0.62(+0.51%)
Apr 13, 2015 121.44 122.09 119.05 121.59 57,003 -0.31(-0.25%)
Apr 10, 2015 124.06 125.44 121.52 121.90 83,796 -3.04(-2.44%)
Apr 09, 2015 125.87 128.22 123.36 124.94 93,871 -1.00(-0.79%)
Apr 08, 2015 132.72 132.93 124.75 125.94 156,674 -7.86(-5.87%)
Apr 07, 2015 136.34 136.34 129.87 133.80 112,175 -2.58(-1.89%)
Apr 06, 2015 137.69 138.00 133.57 136.38 106,154 +0.73(+0.54%)
Apr 02, 2015 134.84 135.65 135.65 135.65 79,267 +0.58(+0.43%)
Apr 01, 2015 133.15 140.20 132.92 135.07 228,498 +2.20(+1.65%)
Mar 31, 2015 129.18 132.88 128.06 132.88 137,680 +5.82(+4.58%)
Mar 30, 2015 125.83 129.91 125.75 127.06 132,486 -3.08(-2.37%)
Mar 27, 2015 134.92 134.92 128.49 130.14 192,012 -5.28(-3.90%)
Mar 26, 2015 138.81 140.70 131.87 135.42 430,748 +1.62(+1.21%)
Mar 25, 2015 124.41 135.19 122.52 133.80 397,817 +9.05(+7.26%)
Mar 24, 2015 123.40 124.91 119.94 124.75 226,316 +1.73(+1.41%)
Mar 23, 2015 121.44 124.42 120.36 123.02 258,916 +5.01(+4.24%)
Mar 20, 2015 112.39 119.82 112.39 118.01 272,366 -0.66(-0.55%)
Mar 19, 2015 122.67 122.67 118.28 118.67 92,841 -4.89(-3.96%)
Mar 18, 2015 126.06 127.54 121.82 123.56 57,820 -1.31(-1.05%)
Mar 17, 2015 127.41 128.28 124.72 124.87 67,393 -1.89(-1.49%)
Mar 16, 2015 130.95 131.49 126.60 126.75 57,273 -6.32(-4.75%)
Mar 13, 2015 133.34 135.46 129.99 133.07 66,270 -0.46(-0.35%)
Mar 12, 2015 134.80 136.50 133.42 133.53 49,527 -1.89(-1.39%)
Mar 11, 2015 135.07 137.96 134.21 135.42 65,910 -0.66(-0.48%)
Mar 10, 2015 138.08 139.50 133.11 136.07 91,056 +1.08(+0.80%)
Mar 09, 2015 135.69 138.46 134.69 135.00 59,093 -0.46(-0.34%)
Mar 06, 2015 132.34 136.15 132.07 135.46 90,500 +4.00(+3.05%)
Mar 05, 2015 134.61 134.61 130.41 131.45 131,547 -6.28(-4.56%)
Mar 04, 2015 140.81 139.35 136.19 137.73 79,591 -1.62(-1.16%)
Mar 03, 2015 138.39 142.74 138.35 139.35 56,612 +1.19(+0.86%)
Mar 02, 2015 140.70 140.70 137.80 138.16 38,797 -2.00(-1.43%)
Feb 27, 2015 138.66 141.00 137.31 140.16 39,001 +2.54(+1.85%)
Feb 26, 2015 138.42 142.12 137.31 137.62 52,572 -0.92(-0.67%)
Feb 25, 2015 142.47 144.43 136.84 138.54 78,635 -3.54(-2.49%)
Feb 24, 2015 139.43 144.05 139.43 142.08 56,958 +2.08(+1.48%)
Feb 23, 2015 140.20 141.04 136.81 140.01 60,071 -1.50(-1.06%)
Feb 20, 2015 145.05 145.52 141.24 141.50 53,100 -3.39(-2.34%)
Feb 19, 2015 147.71 147.71 144.43 144.90 45,215 -2.47(-1.67%)
Feb 18, 2015 150.40 151.60 147.36 147.36 22,151 -2.35(-1.57%)
Feb 17, 2015 153.06 153.18 149.25 149.71 30,622 -3.08(-2.02%)
Feb 13, 2015 154.72 152.79 152.79 152.79 30,844 -2.89(-1.86%)
Feb 12, 2015 156.87 160.38 155.68 155.68 11,971 -3.39(-2.13%)
Feb 11, 2015 158.53 160.51 154.02 159.07 46,180 +0.81(+0.51%)
Feb 10, 2015 160.11 161.92 156.99 158.26 60,219 -4.89(-3.00%)
Feb 09, 2015 162.69 163.31 159.03 163.15 44,180 +2.47(+1.53%)
Feb 06, 2015 156.99 161.65 153.95 160.69 58,906 +3.97(+2.53%)
Feb 05, 2015 162.77 163.65 156.06 156.72 57,250 -7.97(-4.84%)
Feb 04, 2015 166.58 171.97 162.19 164.69 78,223 +5.89(+3.71%)
Feb 03, 2015 156.53 166.39 156.06 158.80 85,291 +1.12(+0.71%)
Feb 02, 2015 153.14 161.57 153.14 157.68 62,349 +2.20(+1.41%)
Jan 30, 2015 154.18 156.03 150.26 155.49 48,548 +0.81(+0.52%)
Jan 29, 2015 157.91 162.12 154.10 154.68 87,186 -3.31(-2.10%)
Jan 28, 2015 149.25 158.38 149.25 157.99 82,186 +6.12(+4.03%)
Jan 27, 2015 154.45 154.45 148.71 151.87 42,605 +1.70(+1.13%)
Jan 26, 2015 154.45 155.99 149.63 150.17 39,219 -4.74(-3.06%)
Jan 23, 2015 158.26 158.30 154.60 154.91 34,268 -1.62(-1.03%)
Jan 22, 2015 157.14 166.35 156.53 156.53 94,021 -2.20(-1.38%)
Jan 21, 2015 155.45 159.95 154.45 158.72 52,277 +3.74(+2.41%)
Jan 20, 2015 157.91 162.92 153.98 154.99 100,012 -5.39(-3.36%)
Jan 16, 2015 171.66 171.81 159.84 160.38 110,354 -11.09(-6.47%)
Jan 15, 2015 162.00 171.70 160.22 171.47 110,126 +8.28(+5.07%)
Jan 14, 2015 167.54 168.58 161.84 163.19 48,286 -0.38(-0.24%)
Jan 13, 2015 159.92 167.54 155.99 163.57 98,132 -0.12(-0.07%)
Jan 12, 2015 163.57 164.00 160.72 163.69 43,998 -1.84(-1.11%)
Jan 09, 2015 162.69 168.58 162.69 165.53 36,590 +1.26(+0.77%)
Jan 08, 2015 162.34 167.35 161.84 164.27 46,020 -3.16(-1.89%)
Jan 07, 2015 176.90 176.90 167.08 167.43 64,499 -13.37(-7.39%)
Jan 06, 2015 172.43 183.56 170.66 180.79 97,173 +6.16(+3.53%)
Jan 05, 2015 177.06 177.36 170.62 174.63 28,468 +0.58(+0.33%)
Jan 02, 2015 174.78 177.29 170.43 174.05 28,218 -3.12(-1.76%)
Dec 31, 2014 175.82 177.17 177.17 177.17 76,956 +0.66(+0.37%)
Dec 30, 2014 173.70 176.59 172.16 176.52 68,430 +4.39(+2.55%)
Dec 29, 2014 173.78 175.51 171.39 172.12 27,281 -1.96(-1.13%)
Dec 26, 2014 178.98 179.87 173.51 174.09 34,885 -7.94(-4.36%)
Dec 24, 2014 189.76 182.02 182.02 182.02 59,560 -6.70(-3.55%)
Dec 23, 2014 172.36 191.65 171.91 188.72 121,541 +15.94(+9.23%)
Dec 22, 2014 169.39 175.25 168.27 172.78 52,662 +8.86(+5.40%)
Dec 19, 2014 166.12 170.85 162.19 163.92 36,678 -3.89(-2.32%)
Dec 18, 2014 172.55 175.63 167.77 167.81 29,326 -12.09(-6.72%)
Dec 17, 2014 190.73 193.23 179.83 179.91 30,679 -12.86(-6.67%)
Dec 16, 2014 191.38 193.73 181.99 192.77 69,496 +4.64(+2.47%)
Dec 15, 2014 177.29 189.11 175.01 188.13 54,610 +10.53(+5.93%)
Dec 12, 2014 175.55 178.13 172.55 177.59 38,115 +3.81(+2.19%)
Dec 11, 2014 173.36 174.74 167.93 173.78 33,954 -1.89(-1.07%)
Dec 10, 2014 169.62 176.01 168.31 175.67 28,927 +6.66(+3.94%)
Dec 09, 2014 174.17 177.44 167.93 169.00 34,535 -1.04(-0.61%)
Dec 08, 2014 175.09 175.09 166.58 170.04 29,432 -6.01(-3.41%)
Dec 05, 2014 178.40 178.79 175.25 176.05 12,533 -2.66(-1.49%)
Dec 04, 2014 175.71 179.67 175.32 178.71 11,802 +2.47(+1.40%)
Dec 03, 2014 177.09 181.33 176.13 176.25 18,620 -1.93(-1.08%)
Dec 02, 2014 182.49 182.49 176.98 178.17 25,919 -7.66(-4.12%)
Dec 01, 2014 183.45 186.88 181.12 185.84 29,046 +4.35(+2.40%)
Nov 28, 2014 180.94 182.91 177.98 181.49 33,446 -0.62(-0.34%)
Nov 26, 2014 186.80 182.10 182.10 182.10 20,095 -5.24(-2.80%)
Nov 25, 2014 185.45 190.03 184.87 187.34 28,803 +0.58(+0.31%)
Nov 24, 2014 193.35 193.35 186.72 186.76 42,274 -6.97(-3.60%)
Nov 21, 2014 189.53 194.23 188.73 193.73 36,303 -0.93(-0.48%)
Nov 20, 2014 196.35 197.81 192.38 194.66 17,517 +0.69(+0.36%)
Nov 19, 2014 194.89 196.43 190.96 193.96 36,445 +0.46(+0.24%)
Nov 18, 2014 201.47 201.47 192.62 193.50 32,106 -8.28(-4.10%)
Nov 17, 2014 203.63 203.63 196.85 201.78 42,010 -1.39(-0.68%)
Nov 14, 2014 195.47 205.59 195.47 203.17 52,811 +8.11(+4.16%)
Nov 13, 2014 192.46 196.85 189.61 195.06 44,660 +2.52(+1.31%)
Nov 12, 2014 193.73 195.97 191.77 192.54 35,541 -0.12(-0.06%)
Nov 11, 2014 193.35 195.08 190.36 192.65 30,560 -1.27(-0.66%)
Nov 10, 2014 200.94 200.94 193.73 193.93 27,736 -7.01(-3.49%)
Nov 07, 2014 197.12 205.40 197.12 200.94 59,082 +4.51(+2.29%)
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.