Ultrashort Nasdaq Biotechnology -2X ETF (NQ: BIS )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 14, 2024	15.78	16.23	15.76	16.22	8,250	+0.74(+4.78%)
Nov 13, 2024	14.95	15.48	14.93	15.48	13,063	+0.24(+1.57%)
Nov 12, 2024	14.57	15.24	14.57	15.24	6,135	+0.81(+5.61%)
Nov 11, 2024	14.27	14.43	14.10	14.43	16,747	+0.08(+0.56%)
Nov 08, 2024	14.41	14.42	14.33	14.35	3,251	-0.19(-1.31%)
Nov 07, 2024	14.76	14.76	14.46	14.54	22,640	-0.38(-2.55%)
Nov 06, 2024	14.71	15.11	14.71	14.92	23,949	-0.27(-1.78%)
Nov 05, 2024	15.62	15.65	15.18	15.19	17,284	-0.31(-2.00%)
Nov 04, 2024	15.47	15.76	15.39	15.50	10,633	-0.04(-0.26%)
Nov 01, 2024	15.82	15.82	15.54	15.54	4,772	-0.42(-2.63%)
Oct 31, 2024	15.89	15.96	15.75	15.96	6,111	+0.47(+3.03%)
Oct 30, 2024	15.50	15.50	15.33	15.49	9,393	+0.17(+1.11%)
Oct 29, 2024	15.32	15.34	15.32	15.32	3,996	+0.08(+0.52%)
Oct 28, 2024	15.06	15.27	15.04	15.24	13,224	-0.30(-1.93%)
Oct 25, 2024	15.31	15.54	15.29	15.54	10,398	-0.05(-0.32%)
Oct 24, 2024	15.51	15.59	15.24	15.59	5,555	+0.05(+0.32%)
Oct 23, 2024	15.45	15.59	15.45	15.54	12,007	+0.39(+2.57%)
Oct 22, 2024	15.11	15.15	15.11	15.15	1,067	+0.00(+0.00%)
Oct 21, 2024	14.76	15.20	14.76	15.15	5,739	+0.40(+2.71%)
Oct 18, 2024	14.83	14.83	14.72	14.75	6,682	+0.01(+0.07%)
Oct 17, 2024	14.60	14.75	14.60	14.74	29,756	+0.17(+1.17%)
Oct 16, 2024	14.71	14.76	14.54	14.57	31,826	-0.32(-2.15%)
Oct 15, 2024	14.94	14.95	14.80	14.89	6,156	-0.09(-0.60%)
Oct 14, 2024	15.08	15.15	14.95	14.98	8,973	-0.08(-0.53%)
Oct 11, 2024	15.61	15.61	15.04	15.06	9,042	-0.58(-3.71%)
Oct 10, 2024	15.78	15.79	15.60	15.64	11,812	+0.05(+0.30%)
Oct 09, 2024	15.77	15.77	15.59	15.59	4,560	-0.07(-0.43%)
Oct 08, 2024	15.82	15.82	15.56	15.66	8,055	-0.19(-1.20%)
Oct 07, 2024	15.50	15.89	15.50	15.85	3,021	+0.40(+2.59%)
Oct 04, 2024	15.38	15.61	15.38	15.45	4,814	-0.23(-1.47%)
Oct 03, 2024	15.58	15.70	15.58	15.68	5,990	+0.44(+2.89%)
Oct 02, 2024	15.48	15.52	15.21	15.24	4,346	+0.02(+0.13%)
Oct 01, 2024	15.29	15.49	15.21	15.22	2,894	+0.18(+1.19%)
Sep 30, 2024	15.26	15.34	15.04	15.04	823	-0.17(-1.11%)
Sep 27, 2024	14.97	15.21	14.97	15.21	5,878	-0.06(-0.39%)
Sep 26, 2024	15.35	15.37	15.20	15.27	26,565	-0.25(-1.61%)
Sep 25, 2024	15.32	15.52	15.25	15.52	2,603	+0.44(+2.93%)
Sep 24, 2024	15.15	15.15	15.05	15.08	7,835	+0.11(+0.73%)
Sep 23, 2024	14.40	14.97	14.40	14.97	4,517	+0.61(+4.28%)
Sep 20, 2024	14.26	14.45	14.26	14.36	4,882	+0.21(+1.47%)
Sep 19, 2024	14.08	14.20	13.91	14.15	109,401	-0.28(-1.96%)
Sep 18, 2024	14.32	14.43	14.02	14.43	4,665	+0.07(+0.52%)
Sep 17, 2024	14.29	14.43	14.14	14.36	45,669	+0.10(+0.69%)
Sep 16, 2024	14.16	14.28	14.12	14.26	15,468	-0.01(-0.07%)
Sep 13, 2024	14.55	14.55	14.25	14.27	22,256	-0.46(-3.10%)
Sep 12, 2024	15.04	15.04	14.66	14.72	20,091	-0.06(-0.40%)
Sep 11, 2024	15.06	15.06	14.78	14.78	1,431	-0.11(-0.73%)
Sep 10, 2024	15.05	15.05	14.87	14.89	14,286	-0.14(-0.90%)
Sep 09, 2024	15.17	15.17	14.81	15.03	27,669	-0.44(-2.84%)
Sep 06, 2024	14.97	15.62	14.97	15.46	11,679	+0.38(+2.49%)
Sep 05, 2024	15.04	15.18	15.04	15.09	727	+0.22(+1.46%)
Sep 04, 2024	14.87	14.88	14.81	14.87	2,031	+0.04(+0.24%)

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.