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 )

18.42 +0.34 (+1.88%)
Official Closing Price Updated: 4:15 PM EDT, May 10, 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 (%)
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%)
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.