Skip to main content

Ultra Nasdaq Biotechnology ETF (NQ: BIB )

45.81 -1.46 (-3.09%)
Official Closing Price Updated: 4:15 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 46.19 46.47 44.74 45.81 21,387 -1.46(-3.09%)
Sep 22, 2022 47.28 47.79 46.20 47.27 12,229 -0.55(-1.15%)
Sep 21, 2022 50.33 50.93 47.79 47.82 82,260 -2.33(-4.65%)
Sep 20, 2022 49.81 50.42 49.35 50.15 31,424 -0.73(-1.43%)
Sep 19, 2022 50.89 50.98 49.14 50.88 40,863 -1.00(-1.93%)
Sep 16, 2022 51.72 52.23 50.83 51.88 15,762 -1.14(-2.15%)
Sep 15, 2022 53.23 53.83 52.05 53.02 43,035 +0.45(+0.86%)
Sep 14, 2022 51.84 53.05 51.67 52.57 63,132 +0.77(+1.49%)
Sep 13, 2022 53.90 53.90 51.52 51.80 60,333 -4.72(-8.35%)
Sep 12, 2022 56.83 56.83 56.11 56.52 21,127 +0.17(+0.30%)
Sep 09, 2022 55.81 56.88 55.68 56.35 12,309 +1.23(+2.23%)
Sep 08, 2022 53.20 55.23 53.20 55.12 50,618 +3.36(+6.49%)
Sep 07, 2022 48.72 52.00 48.72 51.76 15,089 +2.73(+5.57%)
Sep 06, 2022 50.82 51.06 48.86 49.03 20,295 -1.62(-3.20%)
Sep 02, 2022 53.15 53.18 50.30 50.65 13,074 -1.66(-3.17%)
Sep 01, 2022 49.97 52.45 49.45 52.31 17,816 +1.67(+3.30%)
Aug 31, 2022 51.45 51.97 50.24 50.64 29,980 +0.33(+0.66%)
Aug 30, 2022 51.44 51.45 49.82 50.31 24,090 -1.12(-2.18%)
Aug 29, 2022 51.05 52.21 50.62 51.43 11,829 -0.65(-1.25%)
Aug 26, 2022 55.04 55.04 51.96 52.08 19,363 -3.63(-6.52%)
Aug 25, 2022 56.18 56.64 55.08 55.71 9,348 +0.11(+0.20%)
Aug 24, 2022 53.96 56.06 53.96 55.60 30,817 +1.53(+2.83%)
Aug 23, 2022 53.43 54.57 52.95 54.07 31,804 +0.10(+0.19%)
Aug 22, 2022 54.85 55.20 53.70 53.97 33,402 -1.92(-3.44%)
Aug 19, 2022 56.32 56.32 55.32 55.89 25,386 -0.78(-1.38%)
Aug 18, 2022 58.13 58.13 55.78 56.67 28,500 -1.51(-2.60%)
Aug 17, 2022 59.62 60.05 57.90 58.18 33,766 -2.57(-4.23%)
Aug 16, 2022 62.13 62.13 60.13 60.75 15,259 -1.58(-2.53%)
Aug 15, 2022 60.05 62.45 60.05 62.33 24,398 +1.98(+3.28%)
Aug 12, 2022 59.07 60.54 59.07 60.35 21,430 +1.51(+2.57%)
Aug 11, 2022 60.83 62.25 58.51 58.84 56,850 -2.03(-3.33%)
Aug 10, 2022 59.49 60.87 59.01 60.87 20,365 +2.57(+4.41%)
Aug 09, 2022 60.00 60.01 57.62 58.30 65,906 -2.08(-3.44%)
Aug 08, 2022 59.52 61.41 59.00 60.38 45,894 +1.19(+2.01%)
Aug 05, 2022 56.69 59.27 55.47 59.19 53,907 +1.75(+3.05%)
Aug 04, 2022 55.11 57.86 55.11 57.44 85,525 +2.35(+4.27%)
Aug 03, 2022 52.75 55.75 52.75 55.09 46,305 +4.06(+7.96%)
Aug 02, 2022 50.03 51.98 50.03 51.03 19,239 +0.78(+1.55%)
Aug 01, 2022 51.99 52.06 50.18 50.25 24,514 -1.95(-3.74%)
Jul 29, 2022 52.02 52.28 51.34 52.20 31,931 -0.52(-0.99%)
Jul 28, 2022 53.03 53.28 50.45 52.72 33,197 -0.63(-1.18%)
Jul 27, 2022 52.74 53.81 51.35 53.35 41,359 +0.96(+1.83%)
Jul 26, 2022 51.84 53.47 51.22 52.39 31,060 +0.20(+0.38%)
Jul 25, 2022 52.00 52.55 51.23 52.19 26,986 +0.31(+0.60%)
Jul 22, 2022 54.87 54.87 51.66 51.88 36,583 -2.29(-4.23%)
Jul 21, 2022 53.93 54.60 53.64 54.17 112,961 -0.15(-0.28%)
Jul 20, 2022 54.29 55.61 53.27 54.32 48,863 +0.10(+0.18%)
Jul 19, 2022 52.51 54.25 52.43 54.22 44,752 +2.74(+5.32%)
Jul 18, 2022 54.71 54.73 50.92 51.48 139,078 -2.18(-4.06%)
Jul 15, 2022 52.29 53.84 51.50 53.66 19,799 +1.62(+3.11%)
Jul 14, 2022 52.34 52.60 51.08 52.04 23,112 -1.61(-3.00%)
Jul 13, 2022 51.90 54.46 51.40 53.65 18,129 -0.13(-0.24%)
Jul 12, 2022 53.74 54.30 51.92 53.78 19,791 -0.08(-0.15%)
Jul 11, 2022 55.59 55.59 53.76 53.86 22,623 -2.33(-4.15%)
Jul 08, 2022 55.04 56.55 54.48 56.19 61,623 +0.79(+1.43%)
Jul 07, 2022 53.54 55.81 53.54 55.40 42,329 +2.52(+4.77%)
Jul 06, 2022 52.90 53.99 52.23 52.88 68,681 +0.24(+0.46%)
Jul 05, 2022 49.87 52.72 49.39 52.64 42,349 +2.14(+4.24%)
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.