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

Ultra Nasdaq Biotechnology 2X ETF (NQ: BIB )

56.67 +0.05 (+0.09%)
Official Closing Price Updated: 4:15 PM EDT, May 24, 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 (%)
Oct 29, 2010 6.902 6.902 6.902 6.902 5,798 +0.01(+0.09%)
Oct 28, 2010 6.863 6.895 6.855 6.895 18,819 +0.16(+2.43%)
Oct 27, 2010 6.686 6.732 6.686 6.732 8,248 -0.11(-1.59%)
Oct 25, 2010 6.844 6.844 6.839 6.840 12,012 +0.16(+2.35%)
Oct 22, 2010 6.683 6.683 6.683 6.683 1,601 -0.07(-1.05%)
Oct 21, 2010 6.762 6.762 6.754 6.754 23,224 -0.07(-1.08%)
Oct 18, 2010 6.854 6.828 6.828 6.828 172,979 +0.05(+0.70%)
Oct 15, 2010 6.534 6.780 6.534 6.780 13,614 +0.11(+1.70%)
Oct 14, 2010 6.748 6.748 6.667 6.667 6,406 +0.04(+0.60%)
Oct 12, 2010 6.627 6.627 6.627 6.627 12,813 +0.02(+0.36%)
Oct 08, 2010 6.460 6.603 6.603 6.603 115,319 +0.14(+2.10%)
Oct 07, 2010 6.467 6.467 6.467 6.467 800 +0.00(+0.00%)
Oct 06, 2010 6.611 6.611 6.467 6.467 6,350 -0.01(-0.14%)
Oct 05, 2010 6.476 6.476 6.476 6.476 1,601 +0.18(+2.94%)
Oct 04, 2010 6.315 6.323 6.288 6.291 27,572 -0.10(-1.60%)
Oct 01, 2010 6.350 6.396 6.327 6.393 6,126 -0.01(-0.10%)
Sep 29, 2010 6.400 6.400 6.400 6.400 64,066 -0.06(-1.00%)
Sep 28, 2010 6.337 6.465 6.337 6.465 8,464 +0.05(+0.76%)
Sep 27, 2010 6.509 6.513 6.416 6.416 16,016 -0.11(-1.66%)
Sep 24, 2010 6.476 6.524 6.441 6.524 30,431 +0.21(+3.34%)
Sep 23, 2010 6.415 6.415 6.313 6.313 4,380 -0.06(-1.02%)
Sep 22, 2010 6.421 6.421 6.378 6.378 6,406 -0.05(-0.82%)
Sep 21, 2010 6.445 6.476 6.418 6.431 69,592 +0.01(+0.14%)
Sep 20, 2010 6.257 6.433 6.257 6.422 42,444 +0.20(+3.15%)
Sep 17, 2010 6.206 6.226 6.149 6.226 4,004 -0.04(-0.72%)
Sep 15, 2010 6.271 6.271 6.271 6.271 2,882 +0.10(+1.70%)
Sep 14, 2010 6.146 6.166 6.146 6.166 10,410 -0.00(-0.06%)
Sep 13, 2010 6.240 6.240 6.110 6.170 47,257 +0.05(+0.89%)
Sep 10, 2010 6.013 6.124 6.013 6.115 48,850 +0.15(+2.47%)
Sep 09, 2010 5.983 6.032 5.968 5.968 18,419 +0.03(+0.57%)
Sep 08, 2010 5.875 5.934 5.875 5.934 24,185 +0.23(+4.10%)
Sep 07, 2010 5.834 5.834 5.700 5.700 12,012 -0.09(-1.53%)
Sep 03, 2010 5.766 5.789 5.749 5.789 21,622 +0.44(+8.14%)
Aug 31, 2010 5.347 5.353 5.353 5.353 211,419 +0.02(+0.42%)
Aug 30, 2010 5.369 5.369 5.328 5.331 10,410 -0.10(-1.91%)
Aug 27, 2010 5.396 5.446 5.396 5.434 21,622 +0.15(+2.81%)
Aug 26, 2010 5.452 5.452 5.286 5.286 4,004 -0.05(-1.03%)
Aug 25, 2010 5.281 5.341 5.228 5.341 38,439 +0.00(+0.09%)
Aug 24, 2010 5.318 5.344 5.288 5.336 12,012 -0.15(-2.78%)
Aug 23, 2010 5.647 5.647 5.488 5.488 16,817 -0.09(-1.61%)
Aug 20, 2010 5.552 5.583 5.549 5.578 16,016 +0.01(+0.09%)
Aug 19, 2010 5.573 5.573 5.573 5.573 1,601 -0.24(-4.06%)
Aug 18, 2010 5.818 5.896 5.733 5.809 35,092 -0.05(-0.81%)
Aug 17, 2010 5.748 5.871 5.748 5.856 6,406 +0.15(+2.63%)
Aug 16, 2010 5.707 5.707 5.707 5.707 1,593 +0.00(+0.09%)
Aug 11, 2010 5.890 5.702 5.702 5.702 83,286 -0.31(-5.09%)
Aug 10, 2010 6.137 6.137 5.989 6.008 3,203 -0.13(-2.20%)
Aug 09, 2010 6.110 6.155 6.105 6.142 7,207 +0.26(+4.39%)
Aug 06, 2010 5.994 5.994 5.875 5.884 4,804 -0.11(-1.88%)
Aug 05, 2010 5.963 5.996 5.963 5.996 2,802 +0.00(+0.00%)
Aug 04, 2010 5.969 5.996 5.969 5.996 1,601 +0.12(+2.13%)
Aug 03, 2010 5.924 5.924 5.871 5.871 9,609 +0.02(+0.30%)
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.