Skip to main content

Ultra Nasdaq Biotechnology 2X ETF (NQ: BIB )

59.26 -0.35 (-0.59%)
Official Closing Price Updated: 4:15 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 40.64 40.81 39.63 40.17 378,147 -0.41(-1.02%)
May 29, 2014 40.58 41.02 40.23 40.58 336,962 +0.54(+1.36%)
May 28, 2014 40.70 40.74 39.96 40.04 371,832 -0.39(-0.98%)
May 27, 2014 39.29 40.45 39.14 40.43 712,494 +1.90(+4.93%)
May 23, 2014 38.72 38.53 38.53 38.53 712,997 +0.11(+0.28%)
May 22, 2014 36.85 38.97 36.85 38.43 582,556 +1.55(+4.22%)
May 21, 2014 36.54 37.44 36.31 36.87 362,337 +0.44(+1.20%)
May 20, 2014 37.55 37.61 36.08 36.43 325,569 -1.11(-2.97%)
May 19, 2014 36.24 37.63 36.05 37.55 320,633 +1.08(+2.96%)
May 16, 2014 36.66 36.91 35.51 36.47 380,699 -0.14(-0.39%)
May 15, 2014 37.30 37.57 35.59 36.61 520,268 -0.96(-2.57%)
May 14, 2014 36.91 38.28 36.46 37.58 439,184 +0.43(+1.15%)
May 13, 2014 37.95 38.32 37.13 37.15 601,949 -0.55(-1.45%)
May 12, 2014 36.52 37.80 36.10 37.70 678,571 +1.81(+5.03%)
May 09, 2014 34.81 35.91 33.95 35.89 912,738 +0.92(+2.62%)
May 08, 2014 35.49 37.45 34.79 34.98 926,289 -1.33(-3.67%)
May 07, 2014 36.95 37.20 34.86 36.31 604,030 -0.56(-1.51%)
May 06, 2014 37.63 38.28 36.78 36.87 409,452 -1.28(-3.35%)
May 05, 2014 35.77 38.15 35.60 38.15 615,335 +1.32(+3.59%)
May 02, 2014 38.21 38.21 36.38 36.82 709,239 -1.14(-3.00%)
May 01, 2014 37.06 38.72 36.50 37.96 784,493 +0.89(+2.40%)
Apr 30, 2014 36.29 37.20 35.53 37.07 639,493 +0.15(+0.42%)
Apr 29, 2014 35.48 37.24 34.87 36.92 960,511 +1.90(+5.43%)
Apr 28, 2014 35.88 36.60 33.16 35.02 1,641,570 -0.23(-0.66%)
Apr 25, 2014 36.12 36.98 35.08 35.25 909,045 -1.84(-4.95%)
Apr 24, 2014 38.27 38.39 35.14 37.09 969,119 -0.45(-1.21%)
Apr 23, 2014 39.24 39.24 36.95 37.54 1,029,750 -1.21(-3.12%)
Apr 22, 2014 37.41 39.09 37.22 38.75 1,598,281 +2.42(+6.65%)
Apr 21, 2014 35.03 36.39 34.50 36.33 674,634 +1.61(+4.63%)
Apr 17, 2014 34.49 34.72 34.72 34.72 1,776,259 -0.17(-0.48%)
Apr 16, 2014 34.24 35.06 33.33 34.89 1,369,057 +1.62(+4.86%)
Apr 15, 2014 32.90 34.15 30.28 33.28 1,981,267 +0.52(+1.58%)
Apr 14, 2014 33.61 34.55 31.46 32.76 1,522,196 +0.00(+0.00%)
Apr 11, 2014 33.64 36.03 32.70 32.76 1,481,863 -1.95(-5.63%)
Apr 10, 2014 38.77 38.96 34.07 34.71 1,356,643 -4.36(-11.15%)
Apr 09, 2014 36.79 39.22 36.59 39.07 1,092,242 +2.91(+8.06%)
Apr 08, 2014 36.87 37.02 34.60 36.16 903,732 -0.36(-0.99%)
Apr 07, 2014 35.61 37.87 34.98 36.52 1,608,126 +0.38(+1.06%)
Apr 04, 2014 39.75 40.20 35.51 36.14 1,911,125 -3.15(-8.03%)
Apr 03, 2014 41.74 41.74 38.32 39.29 823,825 -2.26(-5.43%)
Apr 02, 2014 42.49 42.87 40.80 41.55 600,031 +0.06(+0.16%)
Apr 01, 2014 40.72 42.55 40.29 41.48 1,503,734 +1.77(+4.45%)
Mar 31, 2014 37.87 39.84 37.87 39.72 790,308 +2.21(+5.89%)
Mar 28, 2014 40.15 40.58 37.24 37.51 1,007,764 -2.27(-5.71%)
Mar 27, 2014 38.91 40.60 37.22 39.78 927,487 +0.37(+0.93%)
Mar 26, 2014 42.00 42.42 39.41 39.41 1,052,185 -1.50(-3.67%)
Mar 25, 2014 41.36 43.01 39.61 40.92 1,484,322 +0.14(+0.34%)
Mar 24, 2014 43.35 43.77 38.54 40.78 2,123,965 -2.63(-6.06%)
Mar 21, 2014 48.22 48.37 43.15 43.41 1,793,559 -4.20(-8.83%)
Mar 20, 2014 48.24 48.49 47.13 47.61 243,669 -0.68(-1.41%)
Mar 19, 2014 49.85 49.85 47.62 48.29 544,365 -0.95(-1.93%)
Mar 18, 2014 47.47 49.29 47.08 49.24 676,597 +2.50(+5.35%)
Mar 17, 2014 47.34 48.36 46.57 46.74 474,555 +0.57(+1.24%)
Mar 14, 2014 45.83 47.24 45.31 46.17 469,733 -0.39(-0.84%)
Mar 13, 2014 49.50 49.56 45.89 46.56 701,859 -2.29(-4.69%)
Mar 12, 2014 47.25 49.03 47.00 48.85 318,433 +0.70(+1.46%)
Mar 11, 2014 49.22 49.73 47.74 48.15 626,693 -0.58(-1.18%)
Mar 10, 2014 48.17 48.74 46.92 48.72 563,303 +0.46(+0.95%)
Mar 07, 2014 50.06 50.10 46.41 48.27 1,185,531 -0.71(-1.45%)
Mar 06, 2014 52.26 52.62 48.39 48.98 1,098,063 -2.68(-5.19%)
Mar 05, 2014 52.61 52.61 51.34 51.66 316,079 -0.47(-0.90%)
Mar 04, 2014 52.04 52.51 51.52 52.13 720,989 +2.10(+4.20%)
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.