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 (%)
Aug 31, 2011 7.682 7.761 7.418 7.545 96,412 -0.01(-0.17%)
Aug 30, 2011 7.237 7.578 7.230 7.557 76,511 +0.20(+2.69%)
Aug 29, 2011 7.026 7.360 7.026 7.359 95,323 +0.43(+6.26%)
Aug 26, 2011 6.473 6.925 6.413 6.925 73,276 +0.27(+4.07%)
Aug 25, 2011 6.894 6.930 6.598 6.655 100,464 -0.26(-3.82%)
Aug 24, 2011 6.835 6.919 6.634 6.919 55,017 +0.12(+1.73%)
Aug 23, 2011 6.353 6.813 6.331 6.802 55,858 +0.48(+7.58%)
Aug 22, 2011 6.592 6.633 6.298 6.322 166,148 -0.06(-1.00%)
Aug 19, 2011 6.100 6.569 6.100 6.386 164,386 -0.03(-0.43%)
Aug 18, 2011 6.617 6.743 6.290 6.413 104,300 -0.62(-8.85%)
Aug 17, 2011 7.075 7.312 6.887 7.036 97,469 -0.09(-1.27%)
Aug 16, 2011 7.019 7.173 6.969 7.126 141,242 -0.08(-1.11%)
Aug 15, 2011 6.948 7.206 6.899 7.206 99,831 +0.47(+7.05%)
Aug 12, 2011 6.643 6.805 6.311 6.732 215,984 +0.22(+3.39%)
Aug 11, 2011 5.994 6.614 5.950 6.511 150,852 +0.49(+8.17%)
Aug 10, 2011 6.412 6.415 5.990 6.019 190,614 -0.61(-9.21%)
Aug 09, 2011 6.468 6.629 5.834 6.629 347,937 +0.67(+11.21%)
Aug 08, 2011 6.290 6.566 4.237 5.961 524,897 -0.84(-12.32%)
Aug 05, 2011 6.887 7.666 6.367 6.799 541,138 -0.15(-2.17%)
Aug 04, 2011 7.688 7.691 6.930 6.950 361,615 -1.29(-15.64%)
Aug 03, 2011 8.205 8.289 7.667 8.239 426,459 -0.05(-0.60%)
Aug 02, 2011 8.866 8.931 8.289 8.289 268,454 -0.53(-5.99%)
Aug 01, 2011 9.353 9.353 8.660 8.817 196,556 -0.26(-2.89%)
Jul 29, 2011 8.826 9.162 8.642 9.079 217,297 +0.10(+1.15%)
Jul 28, 2011 8.898 9.337 8.898 8.976 142,500 +0.02(+0.28%)
Jul 27, 2011 9.318 9.390 8.882 8.951 317,337 -0.52(-5.54%)
Jul 26, 2011 9.726 9.726 9.474 9.475 92,696 -0.22(-2.23%)
Jul 25, 2011 10.03 10.03 9.691 9.691 59,637 -0.34(-3.35%)
Jul 22, 2011 9.898 10.07 9.890 10.03 112,060 +0.11(+1.10%)
Jul 21, 2011 9.696 9.995 9.696 9.918 124,529 +0.30(+3.17%)
Jul 20, 2011 9.868 9.868 9.530 9.614 50,964 -0.20(-2.04%)
Jul 19, 2011 9.458 9.820 9.458 9.814 80,083 +0.36(+3.81%)
Jul 18, 2011 9.695 9.697 9.304 9.454 243,509 -0.25(-2.60%)
Jul 15, 2011 9.802 9.802 9.616 9.706 63,970 -0.07(-0.74%)
Jul 14, 2011 10.01 10.09 9.740 9.779 165,195 -0.08(-0.81%)
Jul 13, 2011 9.922 10.05 9.826 9.858 130,735 +0.11(+1.13%)
Jul 12, 2011 9.782 9.910 9.647 9.749 149,883 -0.03(-0.28%)
Jul 11, 2011 10.09 10.09 9.680 9.776 233,410 -0.38(-3.76%)
Jul 08, 2011 10.08 10.16 9.932 10.16 343,020 +0.09(+0.86%)
Jul 07, 2011 10.15 10.15 9.946 10.07 313,221 +0.10(+1.00%)
Jul 06, 2011 10.01 10.05 9.872 9.972 430,599 +0.10(+1.01%)
Jul 05, 2011 9.990 10.11 9.765 9.872 1,076,206 +0.07(+0.69%)
Jul 01, 2011 9.726 9.805 9.656 9.805 50,372 +0.20(+2.04%)
Jun 30, 2011 9.650 9.677 9.599 9.609 23,800 +0.10(+1.04%)
Jun 29, 2011 9.490 9.575 9.439 9.510 14,823 +0.03(+0.28%)
Jun 28, 2011 9.117 9.510 9.007 9.483 46,560 +0.32(+3.55%)
Jun 27, 2011 8.966 9.158 8.866 9.158 26,067 +0.19(+2.14%)
Jun 24, 2011 9.076 9.076 8.887 8.966 38,848 -0.15(-1.66%)
Jun 23, 2011 8.877 9.118 8.726 9.118 34,083 +0.05(+0.52%)
Jun 22, 2011 9.049 9.185 9.049 9.071 43,132 +0.02(+0.19%)
Jun 21, 2011 8.944 9.118 8.924 9.053 33,795 +0.18(+1.99%)
Jun 20, 2011 8.833 8.931 8.678 8.876 38,015 +0.13(+1.51%)
Jun 17, 2011 8.881 8.926 8.685 8.745 130,623 -0.10(-1.13%)
Jun 16, 2011 8.838 8.958 8.678 8.845 61,976 -0.09(-1.00%)
Jun 15, 2011 9.169 9.232 8.895 8.934 116,513 -0.20(-2.18%)
Jun 14, 2011 9.086 9.199 8.947 9.133 32,401 +0.15(+1.71%)
Jun 13, 2011 8.963 9.169 8.921 8.979 62,625 -0.06(-0.68%)
Jun 10, 2011 9.273 9.290 9.013 9.041 104,068 -0.32(-3.45%)
Jun 09, 2011 9.365 9.524 9.244 9.364 44,846 -0.09(-0.94%)
Jun 08, 2011 9.473 9.557 9.367 9.453 42,195 -0.09(-0.92%)
Jun 07, 2011 9.270 9.621 9.140 9.540 213,245 +0.21(+2.29%)
Jun 06, 2011 9.606 9.735 9.267 9.327 170,897 -0.33(-3.46%)
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.