Ultra Nasdaq Biotechnology ETF (NQ: BIB )

60.64 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 24, 2022 57.79 60.71 54.46 60.64 156,446 +0.91(+1.52%)
Jan 21, 2022 60.73 62.10 59.32 59.73 100,107 -1.89(-3.07%)
Jan 20, 2022 63.75 65.52 61.39 61.62 63,389 -1.37(-2.17%)
Jan 19, 2022 64.72 65.83 62.87 62.99 101,779 -1.41(-2.19%)
Jan 18, 2022 67.47 68.11 64.22 64.40 90,693 -5.20(-7.47%)
Jan 14, 2022 69.60 0 +1.11(+1.62%)
Jan 13, 2022 71.51 71.51 68.22 68.49 35,708 -3.31(-4.61%)
Jan 12, 2022 74.05 74.40 71.60 71.80 43,561 -2.03(-2.75%)
Jan 11, 2022 71.86 73.96 71.30 73.83 26,917 +1.72(+2.39%)
Jan 10, 2022 70.19 72.22 68.95 72.11 80,107 +1.20(+1.69%)
Jan 07, 2022 71.66 73.69 70.77 70.91 43,017 -1.17(-1.62%)
Jan 06, 2022 72.06 72.99 69.72 72.08 43,612 -0.22(-0.30%)
Jan 05, 2022 77.39 78.90 72.14 72.30 99,532 -6.04(-7.71%)
Jan 04, 2022 82.64 82.64 77.25 78.34 53,558 -3.97(-4.82%)
Jan 03, 2022 80.81 82.31 78.55 82.31 48,869 +1.19(+1.47%)
Dec 31, 2021 82.44 83.65 81.06 81.12 35,266 -1.31(-1.59%)
Dec 30, 2021 80.88 84.00 80.88 82.43 29,235 +0.78(+0.96%)
Dec 29, 2021 80.78 82.24 79.80 81.65 27,468 +0.53(+0.65%)
Dec 28, 2021 82.00 84.33 81.01 81.12 26,721 -1.16(-1.41%)
Dec 27, 2021 84.01 84.01 81.90 82.28 31,312 -2.60(-3.06%)
Dec 23, 2021 83.71 85.18 82.51 84.88 21,496 +1.56(+1.87%)
Dec 22, 2021 83.10 83.43 81.70 83.32 15,498 -0.54(-0.64%)
Dec 21, 2021 83.61 84.06 81.55 83.86 36,252 +1.25(+1.51%)
Dec 20, 2021 84.50 84.50 82.00 82.61 49,836 -1.83(-2.17%)
Dec 17, 2021 78.57 84.75 78.04 84.44 61,305 +4.28(+5.34%)
Dec 16, 2021 82.84 83.72 79.61 80.16 47,411 -1.50(-1.84%)
Dec 15, 2021 77.25 81.86 76.83 81.66 39,487 +3.35(+4.28%)
Dec 14, 2021 76.42 79.06 76.26 78.31 34,115 -0.21(-0.27%)
Dec 13, 2021 76.39 79.42 76.39 78.52 35,632 +2.02(+2.64%)
Dec 10, 2021 77.40 78.27 76.13 76.50 57,356 -2.18(-2.77%)
Dec 09, 2021 81.72 82.32 78.61 78.68 46,167 -3.62(-4.40%)
Dec 08, 2021 80.35 82.65 78.96 82.30 38,390 +2.15(+2.68%)
Dec 07, 2021 76.04 80.71 76.04 80.15 115,723 +5.76(+7.74%)
Dec 06, 2021 76.30 76.30 72.40 74.39 76,038 -2.53(-3.29%)
Dec 03, 2021 81.90 83.47 76.18 76.92 51,853 -3.78(-4.68%)
Dec 02, 2021 79.56 79.56 78.95 80.70 64,595 +0.52(+0.65%)
Dec 01, 2021 84.48 85.01 79.94 80.18 34,827 -3.78(-4.50%)
Nov 30, 2021 84.26 85.65 83.68 83.96 32,544 -1.22(-1.43%)
Nov 29, 2021 87.50 88.00 85.00 85.18 52,796 +0.46(+0.54%)
Nov 26, 2021 84.88 87.30 83.65 84.72 38,360 +0.87(+1.04%)
Nov 24, 2021 82.24 84.10 81.32 83.85 45,695 +0.54(+0.65%)
Nov 23, 2021 83.45 83.61 82.01 83.31 96,531 -0.84(-1.00%)
Nov 22, 2021 86.00 86.00 83.26 84.15 35,717 -1.07(-1.26%)
Nov 19, 2021 85.07 86.00 84.38 85.22 71,944 +0.75(+0.89%)
Nov 18, 2021 85.65 84.46 84.14 84.47 45,720 -0.58(-0.68%)
Nov 17, 2021 85.15 85.65 84.31 85.05 23,878 -0.09(-0.11%)
Nov 16, 2021 84.90 85.77 84.10 85.14 37,676 +0.22(+0.26%)
Nov 15, 2021 86.94 86.94 84.71 84.92 17,704 -0.80(-0.93%)
Nov 12, 2021 85.77 86.02 84.40 85.72 52,342 +0.18(+0.21%)
Nov 11, 2021 86.91 86.91 84.90 85.54 54,874 -0.46(-0.53%)
Nov 10, 2021 87.67 85.77 86.00 84,512 -2.32(-2.63%)
Nov 09, 2021 90.23 90.45 87.98 88.32 40,245 -1.90(-2.11%)
Nov 08, 2021 90.16 91.00 89.23 90.22 67,580 +0.29(+0.32%)
Nov 05, 2021 92.39 92.39 87.56 89.93 116,586 -5.32(-5.59%)
Nov 04, 2021 97.10 97.10 93.50 95.25 51,385 -3.34(-3.39%)
Nov 03, 2021 94.97 98.71 94.38 98.59 41,959 +3.40(+3.57%)
Nov 02, 2021 94.29 95.36 91.70 95.19 44,312 +1.24(+1.32%)
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.