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 )

20.24 -0.34 (-1.65%)
Official Closing Price Updated: 4:15 PM EDT, Apr 26, 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 (%)
Mar 31, 2016 175.63 175.63 163.36 167.77 185,202 -7.74(-4.41%)
Mar 30, 2016 170.16 177.44 165.46 175.51 133,887 +2.43(+1.40%)
Mar 29, 2016 181.83 187.22 173.09 173.09 130,590 -6.86(-3.81%)
Mar 28, 2016 173.05 180.60 172.20 179.94 80,763 +4.70(+2.68%)
Mar 24, 2016 179.29 175.25 175.25 175.25 170,217 -1.85(-1.04%)
Mar 23, 2016 167.00 177.44 164.85 177.09 290,001 +10.75(+6.46%)
Mar 22, 2016 176.71 177.21 164.94 166.35 298,559 -9.01(-5.14%)
Mar 21, 2016 183.83 183.83 172.93 175.36 366,421 -7.09(-3.88%)
Mar 18, 2016 188.84 192.42 180.10 182.45 138,783 -6.47(-3.43%)
Mar 17, 2016 186.18 196.70 184.33 188.92 177,191 +4.70(+2.55%)
Mar 16, 2016 182.06 189.15 176.90 184.22 216,237 +1.46(+0.80%)
Mar 15, 2016 173.70 183.91 172.55 182.75 164,921 +13.29(+7.84%)
Mar 14, 2016 169.89 170.58 166.93 169.47 64,805 +0.04(+0.02%)
Mar 11, 2016 175.32 176.71 168.85 169.43 86,057 -9.44(-5.28%)
Mar 10, 2016 175.32 182.22 168.96 178.87 165,341 +3.12(+1.77%)
Mar 09, 2016 170.43 180.52 169.70 175.75 153,918 +3.78(+2.20%)
Mar 08, 2016 161.76 172.78 161.69 171.97 115,069 +11.32(+7.05%)
Mar 07, 2016 170.58 171.48 157.53 160.65 144,962 -8.43(-4.99%)
Mar 04, 2016 167.31 171.09 163.31 169.08 108,023 +1.89(+1.13%)
Mar 03, 2016 163.15 169.08 162.57 167.19 62,504 +4.04(+2.48%)
Mar 02, 2016 166.39 167.35 160.94 163.15 90,426 -3.81(-2.28%)
Mar 01, 2016 180.14 182.95 166.54 166.96 112,182 -15.14(-8.31%)
Feb 29, 2016 172.78 182.10 172.74 182.10 79,527 +9.24(+5.35%)
Feb 26, 2016 171.39 175.01 169.89 172.86 63,181 -2.89(-1.64%)
Feb 25, 2016 173.97 179.21 171.08 175.75 45,382 -0.69(-0.39%)
Feb 24, 2016 183.95 188.22 175.67 176.44 150,065 -1.66(-0.93%)
Feb 23, 2016 172.90 178.48 168.89 178.09 58,776 +7.97(+4.69%)
Feb 22, 2016 167.41 172.16 166.58 170.12 243,264 -2.70(-1.56%)
Feb 19, 2016 177.21 180.75 171.47 172.82 100,466 -2.93(-1.67%)
Feb 18, 2016 166.19 176.44 166.08 175.75 108,672 +8.55(+5.11%)
Feb 17, 2016 171.59 177.29 166.89 167.19 141,922 -10.90(-6.12%)
Feb 16, 2016 183.37 184.06 177.79 178.09 102,318 -11.09(-5.86%)
Feb 12, 2016 194.12 189.19 189.19 189.19 66,285 -13.90(-6.85%)
Feb 11, 2016 201.44 206.33 197.66 203.09 178,239 +11.13(+5.80%)
Feb 10, 2016 192.00 193.12 180.25 191.96 138,385 -2.89(-1.48%)
Feb 09, 2016 206.06 208.02 186.80 194.85 207,847 -0.31(-0.16%)
Feb 08, 2016 190.65 200.82 189.92 195.16 228,847 +12.17(+6.65%)
Feb 05, 2016 172.63 187.49 172.32 182.99 151,800 +10.55(+6.12%)
Feb 04, 2016 174.51 177.94 162.94 172.43 151,750 -0.93(-0.53%)
Feb 03, 2016 176.48 189.96 173.01 173.36 275,144 -4.24(-2.39%)
Feb 02, 2016 172.66 180.06 170.43 177.59 167,490 +9.78(+5.83%)
Feb 01, 2016 171.78 176.40 165.50 167.81 118,272 -2.12(-1.25%)
Jan 29, 2016 174.55 178.03 168.16 169.93 146,811 -4.39(-2.52%)
Jan 28, 2016 159.26 179.48 159.26 174.32 256,280 +11.63(+7.15%)
Jan 27, 2016 152.79 164.65 149.17 162.69 195,226 +9.40(+6.13%)
Jan 26, 2016 151.60 159.84 150.40 153.29 120,219 +1.39(+0.91%)
Jan 25, 2016 148.28 152.29 144.66 151.91 102,962 +4.47(+3.03%)
Jan 22, 2016 148.86 153.76 145.97 147.44 116,389 -9.86(-6.27%)
Jan 21, 2016 153.29 157.95 148.25 157.30 225,581 +6.55(+4.34%)
Jan 20, 2016 165.50 169.66 145.66 150.75 325,848 -8.51(-5.34%)
Jan 19, 2016 146.78 164.34 146.36 159.26 321,048 +6.97(+4.58%)
Jan 15, 2016 157.84 152.29 152.29 152.29 211,240 +6.89(+4.74%)
Jan 14, 2016 157.14 165.32 141.06 145.40 352,526 -12.13(-7.70%)
Jan 13, 2016 140.77 158.41 139.81 157.53 283,423 +15.17(+10.66%)
Jan 12, 2016 142.51 152.68 136.31 142.35 263,011 -4.43(-3.02%)
Jan 11, 2016 135.57 153.02 135.38 146.78 379,037 +9.17(+6.66%)
Jan 08, 2016 128.14 137.88 128.14 137.62 153,492 +4.97(+3.75%)
Jan 07, 2016 129.03 132.65 126.25 132.65 205,153 +10.17(+8.30%)
Jan 06, 2016 121.63 124.71 119.36 122.48 177,333 +4.35(+3.68%)
Jan 05, 2016 117.63 119.86 115.28 118.13 62,575 +0.46(+0.39%)
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.