Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 62.05 63.20 60.04 60.60 897,894 -0.02(-0.03%)
Oct 30, 2014 58.19 60.81 57.74 60.62 586,653 +2.36(+4.05%)
Oct 29, 2014 59.36 59.50 57.08 58.26 594,778 -1.29(-2.17%)
Oct 28, 2014 59.42 59.80 58.78 59.56 725,639 +1.40(+2.41%)
Oct 27, 2014 57.64 58.15 57.48 58.15 515,111 +0.68(+1.18%)
Oct 24, 2014 55.74 57.51 55.17 57.48 701,805 +2.02(+3.64%)
Oct 23, 2014 53.15 56.02 53.13 55.46 812,574 +2.82(+5.35%)
Oct 22, 2014 52.45 53.57 51.62 52.64 687,294 -0.80(-1.50%)
Oct 21, 2014 51.64 53.44 51.20 53.44 893,043 +3.22(+6.40%)
Oct 20, 2014 48.80 50.42 48.62 50.23 615,657 +1.59(+3.28%)
Oct 17, 2014 49.20 49.60 47.89 48.63 766,996 +1.58(+3.37%)
Oct 16, 2014 43.42 48.17 43.42 47.05 628,222 +1.63(+3.58%)
Oct 15, 2014 43.05 45.94 42.46 45.42 793,334 +0.35(+0.79%)
Oct 14, 2014 46.51 47.08 43.76 45.07 816,490 -0.57(-1.25%)
Oct 13, 2014 47.72 48.34 45.07 45.64 918,184 -1.96(-4.11%)
Oct 10, 2014 48.95 50.89 47.60 47.60 962,912 -2.04(-4.11%)
Oct 09, 2014 51.83 51.92 49.22 49.63 485,252 -2.49(-4.77%)
Oct 08, 2014 49.38 52.20 48.49 52.12 441,208 +2.87(+5.82%)
Oct 07, 2014 50.57 50.73 49.09 49.25 484,581 -2.01(-3.92%)
Oct 06, 2014 53.05 53.33 50.88 51.26 635,792 -1.26(-2.40%)
Oct 03, 2014 50.98 52.78 50.92 52.52 741,414 +2.41(+4.80%)
Oct 02, 2014 49.94 50.82 48.60 50.11 577,852 -0.26(-0.53%)
Oct 01, 2014 51.78 51.80 49.66 50.38 661,086 -1.56(-3.00%)
Sep 30, 2014 53.15 53.19 51.45 51.94 384,941 -0.97(-1.84%)
Sep 29, 2014 51.86 53.57 51.57 52.91 261,565 -0.12(-0.24%)
Sep 26, 2014 52.45 53.12 51.85 53.03 398,504 +0.99(+1.91%)
Sep 25, 2014 53.80 54.44 51.61 52.04 512,580 -2.15(-3.96%)
Sep 24, 2014 51.70 54.24 51.70 54.19 507,040 +2.87(+5.59%)
Sep 23, 2014 50.70 52.20 50.70 51.32 353,201 -0.24(-0.46%)
Sep 22, 2014 52.45 52.45 50.66 51.56 352,422 -1.04(-1.98%)
Sep 19, 2014 52.94 53.40 51.81 52.60 325,760 +0.05(+0.10%)
Sep 18, 2014 52.02 52.57 51.67 52.55 366,981 +0.76(+1.48%)
Sep 17, 2014 51.28 52.33 50.90 51.78 382,675 +0.83(+1.64%)
Sep 16, 2014 48.31 51.20 48.31 50.95 418,268 +1.84(+3.74%)
Sep 15, 2014 50.21 50.25 48.29 49.11 575,744 -1.44(-2.85%)
Sep 12, 2014 51.81 51.81 50.04 50.55 233,508 -1.39(-2.67%)
Sep 11, 2014 51.68 52.44 50.91 51.94 256,664 -0.44(-0.85%)
Sep 10, 2014 50.59 52.47 50.48 52.38 386,441 +1.90(+3.76%)
Sep 09, 2014 51.55 51.63 50.18 50.48 263,343 -1.39(-2.69%)
Sep 08, 2014 50.41 51.95 50.41 51.88 287,218 +0.92(+1.81%)
Sep 05, 2014 50.90 51.16 49.10 50.95 575,846 -0.12(-0.24%)
Sep 04, 2014 53.08 53.08 50.82 51.07 376,559 -1.80(-3.40%)
Sep 03, 2014 53.86 53.86 52.49 52.87 376,238 -0.14(-0.26%)
Sep 02, 2014 53.93 54.10 52.63 53.01 322,334 -0.18(-0.35%)
Aug 29, 2014 52.40 53.19 53.19 53.19 468,887 +0.99(+1.89%)
Aug 28, 2014 52.18 53.19 51.95 52.21 318,663 -0.46(-0.88%)
Aug 27, 2014 52.87 53.34 52.32 52.67 354,518 -0.32(-0.61%)
Aug 26, 2014 52.17 53.24 51.74 52.99 443,997 +1.26(+2.43%)
Aug 25, 2014 50.49 51.85 50.35 51.74 549,959 +2.44(+4.94%)
Aug 22, 2014 48.45 49.63 48.35 49.30 442,936 +0.62(+1.28%)
Aug 21, 2014 49.70 49.95 48.45 48.67 645,350 -0.96(-1.94%)
Aug 20, 2014 49.38 50.28 49.29 49.64 404,113 -0.17(-0.35%)
Aug 19, 2014 49.56 49.99 48.80 49.81 705,577 +0.51(+1.03%)
Aug 18, 2014 49.15 49.77 48.88 49.30 619,944 +0.95(+1.97%)
Aug 15, 2014 47.95 48.45 46.75 48.35 557,683 +0.88(+1.86%)
Aug 14, 2014 46.37 47.56 46.18 47.47 524,088 +1.37(+2.98%)
Aug 13, 2014 44.66 46.28 44.51 46.09 395,807 +1.77(+3.99%)
Aug 12, 2014 44.35 44.69 43.95 44.32 204,130 -0.31(-0.70%)
Aug 11, 2014 44.95 45.20 43.92 44.64 272,298 +0.52(+1.18%)
Aug 08, 2014 42.88 44.28 42.82 44.12 349,925 +1.07(+2.49%)
Aug 07, 2014 44.87 44.89 42.71 43.05 299,280 -1.18(-2.68%)
Aug 06, 2014 43.35 45.02 43.19 44.23 248,314 -0.01(-0.01%)
Aug 05, 2014 43.95 45.07 43.50 44.23 343,711 -0.12(-0.28%)
Aug 04, 2014 44.33 44.75 43.29 44.36 244,624 +0.62(+1.42%)
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.