Ultrashort Nasdaq Biotechnology ETF (NQ: BIS )

19.74 USD -0.25 (-1.26%)
Official Closing Price Updated: 1:15 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 19.85 19.85 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%)
Nov 01, 2021 18.52 18.55 18.00 18.00 9,588 -0.64(-3.43%)
Oct 29, 2021 18.75 18.75 18.53 18.64 4,139 +0.17(+0.92%)
Oct 28, 2021 19.11 18.47 18.47 4,396 -0.76(-3.95%)
Oct 27, 2021 18.53 19.23 18.94 19.23 5,392 +0.60(+3.22%)
Oct 25, 2021 19.05 19.10 18.57 18.63 4,686 -0.38(-2.00%)
Oct 22, 2021 19.12 19.44 19.01 19.01 4,028 +0.12(+0.63%)
Oct 21, 2021 19.13 19.13 18.87 18.89 3,383 -0.29(-1.51%)
Oct 20, 2021 19.03 19.18 18.88 19.18 1,811 +0.05(+0.26%)
Oct 19, 2021 19.21 19.21 19.01 19.13 4,629 -0.40(-2.05%)
Oct 18, 2021 19.28 19.72 19.28 19.53 3,901 +0.48(+2.49%)
Oct 15, 2021 18.61 19.05 18.61 19.05 1,550 +0.20(+1.08%)
Oct 14, 2021 18.97 18.97 18.62 18.85 4,986 -0.50(-2.58%)
Oct 13, 2021 19.42 19.42 19.18 19.35 3,864 -0.15(-0.77%)
Oct 12, 2021 19.34 19.58 19.25 19.50 3,849 -0.01(-0.05%)
Oct 11, 2021 19.58 19.71 19.07 19.51 3,188 +0.00(+0.00%)
Oct 08, 2021 18.97 19.67 18.97 19.51 2,400 +0.14(+0.72%)
Oct 07, 2021 19.48 19.70 19.01 19.37 9,505 -0.33(-1.68%)
Oct 06, 2021 19.70 19.84 19.54 19.70 2,386 +0.33(+1.68%)
Oct 05, 2021 19.24 19.37 18.91 19.37 25,144 -0.09(-0.44%)
Oct 04, 2021 19.04 19.49 19.04 19.46 41,510 +0.73(+3.91%)
Oct 01, 2021 18.38 19.47 18.30 18.73 30,028 +0.69(+3.82%)
Sep 30, 2021 18.01 18.04 17.68 18.04 9,840 -0.13(-0.72%)
Sep 29, 2021 17.73 18.19 17.57 18.17 10,817 +0.18(+1.00%)
Sep 28, 2021 17.34 18.02 17.34 17.99 12,789 +0.98(+5.79%)
Sep 27, 2021 16.78 17.05 16.78 17.01 7,403 +0.33(+1.95%)
Sep 24, 2021 16.35 16.72 16.35 16.68 4,746 +0.57(+3.53%)
Sep 23, 2021 16.33 16.33 16.10 16.11 2,427 -0.47(-2.85%)
Sep 22, 2021 16.38 16.81 16.38 16.58 9,515 +0.11(+0.67%)
Sep 21, 2021 16.71 16.71 16.45 16.48 2,395 -0.42(-2.51%)
Sep 20, 2021 16.57 17.13 16.48 16.90 13,427 +0.71(+4.39%)
Sep 17, 2021 16.58 16.58 16.19 16.19 1,735 -0.22(-1.34%)
Sep 16, 2021 16.70 16.80 16.34 16.41 2,330 -0.15(-0.91%)
Sep 15, 2021 16.75 16.75 16.48 16.56 4,231 -0.37(-2.19%)
Sep 14, 2021 16.47 16.93 16.46 16.93 22,470 +0.15(+0.88%)
Sep 13, 2021 16.63 16.84 16.41 16.78 18,857 +0.39(+2.39%)
Sep 10, 2021 16.01 16.44 16.01 16.39 3,971 +0.19(+1.17%)
Sep 09, 2021 16.17 16.20 15.97 16.20 17,118 -0.12(-0.74%)
Sep 08, 2021 16.41 16.49 16.19 16.32 16,951 +0.36(+2.22%)
Sep 07, 2021 15.89 16.23 15.89 15.96 3,752 +0.07(+0.41%)
Sep 03, 2021 16.04 16.11 15.89 15.90 4,522 +0.04(+0.25%)
Sep 02, 2021 16.09 16.09 15.86 15.86 6,700 -0.34(-2.10%)
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.