Ultrashort Nasdaq Biotechnology ETF (NQ: BIS )

28.56 USD +0.92 (+3.33%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2022 27.27 28.60 27.01 28.56 11,943 +0.92(+3.33%)
Jan 26, 2022 26.51 27.75 25.75 27.64 34,514 +0.67(+2.49%)
Jan 25, 2022 26.86 27.59 26.34 26.97 36,655 +0.71(+2.70%)
Jan 24, 2022 27.55 28.91 26.19 26.26 106,229 -0.40(-1.50%)
Jan 21, 2022 25.97 26.85 25.63 26.66 58,429 +0.77(+2.97%)
Jan 20, 2022 24.96 25.98 24.30 25.89 35,904 +0.57(+2.25%)
Jan 19, 2022 24.67 25.36 24.24 25.32 23,012 +0.52(+2.09%)
Jan 18, 2022 23.77 24.85 23.77 24.80 54,856 +1.76(+7.64%)
Jan 14, 2022 23.04 0 -0.45(-1.91%)
Jan 13, 2022 22.50 23.50 22.50 23.49 35,578 +0.99(+4.40%)
Jan 12, 2022 21.71 22.57 21.71 22.50 5,983 +0.67(+3.08%)
Jan 11, 2022 22.38 22.38 21.77 21.83 14,795 -0.50(-2.25%)
Jan 10, 2022 23.02 23.34 22.33 22.33 36,454 -0.44(-1.93%)
Jan 07, 2022 22.31 22.77 22.31 22.77 1,741 +0.36(+1.60%)
Jan 06, 2022 22.24 23.14 21.99 22.41 25,733 +0.07(+0.30%)
Jan 05, 2022 20.66 22.38 20.66 22.34 7,203 +1.60(+7.69%)
Jan 04, 2022 20.29 21.01 20.29 20.75 9,593 +0.92(+4.66%)
Jan 03, 2022 20.32 20.32 19.78 19.82 2,907 -0.25(-1.23%)
Dec 31, 2021 19.55 20.07 19.54 20.07 3,087 +0.31(+1.56%)
Dec 30, 2021 19.37 19.76 19.37 19.76 1,456 -0.19(-0.95%)
Dec 29, 2021 20.16 20.38 19.80 19.95 70,614 -0.04(-0.20%)
Dec 28, 2021 19.80 20.11 19.31 19.99 4,683 +0.16(+0.81%)
Dec 27, 2021 19.42 19.92 19.42 19.83 5,680 +0.61(+3.17%)
Dec 23, 2021 19.69 19.69 19.17 19.22 5,283 -0.41(-2.09%)
Dec 22, 2021 19.65 19.91 19.58 19.63 4,068 +0.14(+0.72%)
Dec 21, 2021 19.50 19.87 19.48 19.49 6,310 -0.22(-1.12%)
Dec 20, 2021 19.34 19.93 19.34 19.71 13,647 +0.28(+1.44%)
Dec 17, 2021 20.87 20.87 19.34 19.43 5,900 -1.01(-4.92%)
Dec 16, 2021 19.80 20.50 19.57 20.44 3,482 +0.35(+1.72%)
Dec 15, 2021 21.19 21.25 19.99 20.09 6,833 -0.90(-4.31%)
Dec 14, 2021 21.17 21.39 20.79 20.99 9,170 +0.09(+0.45%)
Dec 13, 2021 21.38 21.39 20.72 20.90 8,021 -0.62(-2.89%)
Dec 10, 2021 21.13 21.56 21.04 21.52 16,347 +0.57(+2.74%)
Dec 09, 2021 20.34 20.95 20.15 20.95 6,635 +0.89(+4.44%)
Dec 08, 2021 20.40 20.82 19.99 20.06 114,249 -0.48(-2.34%)
Dec 07, 2021 21.63 21.71 20.50 20.54 20,152 -1.80(-8.06%)
Dec 06, 2021 22.42 22.84 21.94 22.34 80,707 +0.71(+3.29%)
Dec 03, 2021 20.28 21.78 20.28 21.63 22,883 +0.91(+4.37%)
Dec 02, 2021 20.93 21.13 20.59 20.72 7,672 -0.12(-0.56%)
Dec 01, 2021 19.78 20.87 19.61 20.84 6,075 +0.85(+4.25%)
Nov 30, 2021 19.98 20.41 19.71 19.99 25,571 +0.40(+2.04%)
Nov 29, 2021 18.99 19.59 18.82 19.59 28,060 -0.15(-0.76%)
Nov 26, 2021 19.72 19.95 19.19 19.74 14,580 -0.25(-1.26%)
Nov 24, 2021 20.32 20.32 19.90 19.99 9,839 -0.09(-0.44%)
Nov 23, 2021 20.25 20.78 20.03 20.08 34,217 +0.19(+0.94%)
Nov 22, 2021 19.47 19.91 19.47 19.89 2,958 +0.25(+1.30%)
Nov 19, 2021 19.69 19.79 19.46 19.64 9,471 -0.21(-1.06%)
Nov 18, 2021 19.58 20.00 19.55 19.85 4,941 +0.00(+0.00%)
Nov 17, 2021 19.60 19.85 19.60 19.85 1,421 +0.14(+0.71%)
Nov 16, 2021 19.81 19.85 19.57 19.71 2,824 -0.02(-0.13%)
Nov 15, 2021 19.42 19.74 19.42 19.73 7,763 +0.17(+0.87%)
Nov 12, 2021 19.75 19.86 19.54 19.56 4,425 -0.01(-0.03%)
Nov 11, 2021 19.57 19.71 19.57 19.57 1,132 +0.06(+0.31%)
Nov 10, 2021 18.94 19.51 27,595 +0.50(+2.62%)
Nov 09, 2021 18.93 19.07 18.88 19.01 3,731 +0.40(+2.15%)
Nov 08, 2021 18.60 18.77 18.51 18.61 3,975 -0.02(-0.11%)
Nov 05, 2021 18.62 19.13 18.37 18.63 15,568 +0.83(+4.66%)
Nov 04, 2021 17.73 17.99 17.70 17.80 4,817 +0.70(+4.09%)
Nov 03, 2021 17.85 17.85 17.10 17.10 10,765 -0.71(-3.99%)
Nov 02, 2021 18.27 18.27 17.79 17.81 3,371 -0.19(-1.06%)
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.