Skip to main content

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

17.58 +0.14 (+0.80%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 17.76 17.76 17.43 17.44 36,154 -0.50(-2.79%)
Mar 26, 2024 17.74 17.96 17.74 17.94 10,753 +0.00(+0.00%)
Mar 25, 2024 17.91 17.95 17.86 17.94 25,866 +0.02(+0.11%)
Mar 22, 2024 17.85 17.92 17.80 17.92 3,630 +0.31(+1.76%)
Mar 21, 2024 17.53 17.61 17.40 17.61 1,776 -0.19(-1.07%)
Mar 20, 2024 18.18 18.20 17.77 17.80 6,342 -0.31(-1.71%)
Mar 19, 2024 18.18 18.22 18.11 18.11 1,712 -0.32(-1.74%)
Mar 18, 2024 18.28 18.43 18.09 18.43 8,145 +0.25(+1.38%)
Mar 15, 2024 18.23 18.25 18.12 18.18 5,765 -0.05(-0.27%)
Mar 14, 2024 17.80 18.23 17.80 18.23 5,491 +0.68(+3.87%)
Mar 13, 2024 17.31 17.64 17.31 17.55 5,252 -0.10(-0.57%)
Mar 12, 2024 17.64 17.65 17.55 17.65 6,978 +0.20(+1.15%)
Mar 11, 2024 17.31 17.45 17.31 17.45 2,494 +0.05(+0.29%)
Mar 08, 2024 17.53 17.53 17.13 17.40 17,151 -0.17(-0.97%)
Mar 07, 2024 17.46 17.57 17.46 17.57 583 +0.03(+0.17%)
Mar 06, 2024 17.43 17.59 17.43 17.54 1,986 -0.10(-0.57%)
Mar 05, 2024 17.40 17.71 17.40 17.64 1,326 +0.27(+1.55%)
Mar 04, 2024 16.99 17.38 16.99 17.37 4,516 +0.43(+2.54%)
Mar 01, 2024 17.50 17.50 16.86 16.94 5,352 -0.72(-4.10%)
Feb 29, 2024 16.79 17.66 16.79 17.66 5,179 +0.72(+4.28%)
Feb 28, 2024 16.48 16.94 16.48 16.94 17,137 +0.48(+2.92%)
Feb 27, 2024 16.86 16.86 16.37 16.46 6,091 -0.44(-2.60%)
Feb 26, 2024 17.14 17.14 16.88 16.90 6,811 -0.29(-1.69%)
Feb 23, 2024 17.14 17.26 17.08 17.19 3,605 -0.28(-1.60%)
Feb 22, 2024 17.88 17.88 17.29 17.47 17,621 -0.48(-2.67%)
Feb 21, 2024 17.95 18.10 17.95 17.95 8,222 -0.08(-0.44%)
Feb 20, 2024 17.75 18.12 17.72 18.03 4,335 +0.21(+1.18%)
Feb 16, 2024 17.83 17.83 17.67 17.82 2,732 +0.21(+1.19%)
Feb 15, 2024 18.00 18.00 17.61 17.61 8,802 -0.58(-3.19%)
Feb 14, 2024 18.45 18.50 18.18 18.19 13,786 -0.49(-2.61%)
Feb 13, 2024 18.25 18.82 18.25 18.68 11,946 +0.89(+4.99%)
Feb 12, 2024 18.03 18.04 17.78 17.79 8,017 -0.34(-1.88%)
Feb 09, 2024 18.12 18.28 18.12 18.13 2,922 -0.16(-0.87%)
Feb 08, 2024 18.45 18.56 18.19 18.29 14,850 -0.02(-0.11%)
Feb 07, 2024 17.86 18.31 17.86 18.31 10,257 +0.66(+3.74%)
Feb 06, 2024 17.75 17.87 17.63 17.65 6,923 -0.34(-1.90%)
Feb 05, 2024 17.92 18.01 17.92 17.99 2,742 -0.05(-0.27%)
Feb 02, 2024 17.80 18.14 17.80 18.04 15,927 +0.45(+2.56%)
Feb 01, 2024 18.02 18.16 17.49 17.59 252,309 -0.40(-2.22%)
Jan 31, 2024 17.48 18.02 17.40 17.99 7,848 +0.44(+2.53%)
Jan 30, 2024 17.71 17.74 17.53 17.54 286,004 +0.32(+1.88%)
Jan 29, 2024 17.74 17.98 17.22 17.22 263,435 -0.61(-3.42%)
Jan 26, 2024 17.71 17.86 17.69 17.83 10,367 +0.12(+0.68%)
Jan 25, 2024 17.63 17.79 17.63 17.71 2,168 -0.24(-1.34%)
Jan 24, 2024 17.30 17.97 17.30 17.95 3,372 +0.38(+2.16%)
Jan 23, 2024 17.64 17.90 17.57 17.57 9,578 -0.19(-1.07%)
Jan 22, 2024 17.82 18.06 17.76 17.76 295,685 -0.15(-0.84%)
Jan 19, 2024 17.86 18.26 17.86 17.91 5,893 -0.14(-0.78%)
Jan 18, 2024 18.18 18.27 17.99 18.05 5,325 +0.23(+1.29%)
Jan 17, 2024 17.95 17.95 17.82 17.82 3,891 +0.22(+1.25%)
Jan 16, 2024 17.38 17.78 17.57 17.60 1,207 +0.34(+1.95%)
Jan 12, 2024 17.00 17.29 17.00 17.26 4,147 -0.09(-0.50%)
Jan 11, 2024 17.36 17.63 17.35 17.35 3,618 +0.32(+1.86%)
Jan 10, 2024 16.89 17.25 16.89 17.03 4,409 +0.19(+1.15%)
Jan 09, 2024 17.19 17.19 16.81 16.84 1,666 +0.04(+0.24%)
Jan 08, 2024 17.80 18.03 16.80 16.80 6,117 -0.79(-4.49%)
Jan 05, 2024 17.48 17.59 17.48 17.59 3,812 +0.05(+0.29%)
Jan 04, 2024 17.64 17.65 17.44 17.54 4,069 -0.20(-1.13%)
Jan 03, 2024 17.63 17.84 17.43 17.74 4,508 +0.38(+2.19%)
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.