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 (%)
May 31, 2016 140.58 141.12 137.58 138.85 57,063 -3.70(-2.59%)
May 27, 2016 145.43 142.54 142.54 142.54 27,339 -3.04(-2.09%)
May 26, 2016 144.66 147.29 144.05 145.59 24,669 +1.46(+1.02%)
May 25, 2016 145.74 146.47 142.93 144.12 38,935 -3.35(-2.27%)
May 24, 2016 152.68 152.91 146.51 147.47 45,762 -6.86(-4.44%)
May 23, 2016 156.41 156.60 151.37 154.33 56,988 -1.96(-1.26%)
May 20, 2016 160.80 161.61 155.02 156.29 43,770 -6.43(-3.95%)
May 19, 2016 160.65 165.54 156.49 162.73 53,401 +4.35(+2.75%)
May 18, 2016 164.11 164.46 156.99 158.38 48,507 -4.62(-2.84%)
May 17, 2016 160.22 164.07 158.34 163.00 56,138 +2.97(+1.85%)
May 16, 2016 167.39 167.39 159.18 160.03 69,067 -10.44(-6.12%)
May 13, 2016 174.82 174.82 166.78 170.47 59,328 -2.85(-1.64%)
May 12, 2016 165.92 176.75 165.42 173.32 88,736 +5.62(+3.35%)
May 11, 2016 158.07 167.82 157.49 167.70 36,072 +9.75(+6.17%)
May 10, 2016 157.68 164.54 157.14 157.95 52,368 -3.08(-1.91%)
May 09, 2016 168.16 168.54 158.03 161.03 58,110 -8.47(-5.00%)
May 06, 2016 167.81 173.59 164.13 169.51 99,156 +4.97(+3.02%)
May 05, 2016 163.61 168.46 162.88 164.54 72,978 -1.50(-0.90%)
May 04, 2016 157.95 166.58 157.95 166.04 94,518 +9.36(+5.97%)
May 03, 2016 153.79 157.18 151.56 156.68 55,593 +5.66(+3.75%)
May 02, 2016 153.44 158.16 150.79 151.02 79,035 -3.47(-2.24%)
Apr 29, 2016 148.59 156.83 147.24 154.49 118,001 +7.90(+5.39%)
Apr 28, 2016 145.94 149.44 140.27 146.59 75,526 +2.16(+1.49%)
Apr 27, 2016 140.93 145.78 140.93 144.43 85,863 +4.20(+2.99%)
Apr 26, 2016 135.77 142.85 135.77 140.23 80,747 +4.00(+2.94%)
Apr 25, 2016 134.88 137.08 133.07 136.23 30,536 +1.97(+1.46%)
Apr 22, 2016 134.34 138.42 132.88 134.26 43,422 -0.31(-0.23%)
Apr 21, 2016 142.04 142.47 134.50 134.57 100,977 -8.36(-5.85%)
Apr 20, 2016 142.20 144.74 140.74 142.93 56,523 -0.04(-0.03%)
Apr 19, 2016 138.04 144.62 138.04 142.97 56,647 +5.47(+3.98%)
Apr 18, 2016 142.89 143.66 136.31 137.50 49,718 -4.62(-3.25%)
Apr 15, 2016 141.62 145.01 140.58 142.12 34,649 +0.66(+0.46%)
Apr 14, 2016 141.35 143.32 139.62 141.47 46,149 -0.04(-0.03%)
Apr 13, 2016 144.78 146.44 140.97 141.50 77,548 -5.62(-3.82%)
Apr 12, 2016 149.94 153.37 146.36 147.13 143,057 -3.24(-2.15%)
Apr 11, 2016 144.09 151.63 143.55 150.36 133,561 +4.70(+3.23%)
Apr 08, 2016 138.50 148.22 138.50 145.66 165,354 +3.35(+2.35%)
Apr 07, 2016 138.66 143.82 135.69 142.31 287,259 +4.31(+3.13%)
Apr 06, 2016 155.72 155.72 137.46 138.00 273,292 -18.37(-11.75%)
Apr 05, 2016 157.57 159.03 152.44 156.37 131,201 +0.92(+0.59%)
Apr 04, 2016 156.49 157.72 150.40 155.45 211,799 -2.97(-1.87%)
Apr 01, 2016 169.12 171.70 157.34 158.41 167,601 -9.36(-5.58%)
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%)
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.