Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Defiance Nasdaq Junior Biotechnology ETF (NQ: IBBJ )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 28.72 28.79 28.72 28.79 420 -0.10(-0.35%)
Oct 28, 2021 28.36 28.89 28.25 28.89 4,019 +0.67(+2.37%)
Oct 27, 2021 28.27 28.27 28.22 28.22 660 -0.41(-1.43%)
Oct 26, 2021 28.81 28.63 28.63 2,056 +0.00(+0.00%)
Oct 25, 2021 28.62 28.66 28.41 28.63 2,728 +0.41(+1.45%)
Oct 22, 2021 28.05 28.23 28.05 28.22 2,108 -0.25(-0.86%)
Oct 21, 2021 28.31 28.60 28.31 28.46 1,513 +0.16(+0.58%)
Oct 20, 2021 28.58 28.76 28.30 28.30 1,966 -0.15(-0.52%)
Oct 19, 2021 28.54 28.69 28.45 28.45 1,592 +0.45(+1.60%)
Oct 18, 2021 28.53 28.53 28.00 28.00 2,366 -0.88(-3.03%)
Oct 15, 2021 29.14 29.14 28.88 28.88 512 -0.34(-1.18%)
Oct 14, 2021 29.16 29.22 29.16 29.22 610 +0.51(+1.78%)
Oct 13, 2021 28.73 28.73 28.55 28.71 2,244 +0.10(+0.35%)
Oct 12, 2021 28.72 28.72 28.52 28.61 4,638 +0.07(+0.25%)
Oct 11, 2021 28.12 28.54 28.12 28.54 3,600 +0.41(+1.46%)
Oct 08, 2021 28.06 28.21 27.90 28.13 3,403 -0.33(-1.16%)
Oct 07, 2021 28.70 28.71 28.46 28.46 1,203 +0.55(+1.97%)
Oct 06, 2021 28.17 28.36 27.91 27.91 2,773 -0.50(-1.76%)
Oct 05, 2021 28.57 28.72 28.41 28.41 2,445 -0.05(-0.18%)
Oct 04, 2021 28.80 28.80 28.36 28.46 3,802 -0.69(-2.37%)
Oct 01, 2021 29.00 29.15 28.83 29.15 2,547 -0.02(-0.07%)
Sep 30, 2021 29.33 29.33 29.17 29.17 1,476 +0.17(+0.59%)
Sep 29, 2021 29.16 29.22 29.00 29.00 3,599 -0.45(-1.53%)
Sep 28, 2021 29.89 29.89 29.45 29.45 1,619 -1.19(-3.88%)
Sep 27, 2021 30.26 30.64 30.23 30.64 5,657 +0.38(+1.26%)
Sep 24, 2021 30.40 30.40 30.25 30.26 1,974 -0.49(-1.59%)
Sep 23, 2021 30.71 30.75 30.71 30.75 1,068 +0.29(+0.95%)
Sep 22, 2021 30.46 30.53 30.38 30.46 3,559 +0.01(+0.03%)
Sep 21, 2021 30.41 30.52 30.41 30.45 544 +0.25(+0.83%)
Sep 20, 2021 30.20 30.60 30.20 30.20 2,521 -0.50(-1.63%)
Sep 17, 2021 30.50 30.70 30.30 30.70 4,372 +0.22(+0.72%)
Sep 16, 2021 30.50 30.50 30.00 30.48 1,458 +0.16(+0.53%)
Sep 15, 2021 30.32 30.32 30.32 30.32 208 -0.27(-0.87%)
Sep 14, 2021 30.88 30.88 30.55 30.59 799 -0.21(-0.70%)
Sep 13, 2021 30.74 30.80 30.70 30.80 1,378 -0.07(-0.23%)
Sep 10, 2021 31.09 31.12 30.85 30.87 3,069 -0.22(-0.71%)
Sep 09, 2021 31.01 31.50 31.01 31.09 3,268 +0.25(+0.81%)
Sep 08, 2021 30.98 30.98 30.75 30.84 2,837 -0.47(-1.50%)
Sep 07, 2021 31.45 31.76 31.30 31.31 6,077 -0.10(-0.31%)
Sep 03, 2021 31.61 31.64 31.37 31.41 1,388 -0.21(-0.67%)
Sep 02, 2021 31.65 31.65 31.61 31.62 1,333 +0.19(+0.61%)
Sep 01, 2021 31.18 31.56 31.10 31.43 4,301 +0.53(+1.71%)
Aug 31, 2021 30.89 30.90 30.70 30.90 642 +0.26(+0.85%)
Aug 30, 2021 30.85 30.99 30.61 30.64 2,252 -0.03(-0.10%)
Aug 27, 2021 30.66 30.67 30.66 30.67 1,524 +0.81(+2.71%)
Aug 26, 2021 30.24 30.24 29.86 29.86 4,445 -0.43(-1.42%)
Aug 25, 2021 29.75 30.33 29.75 30.29 3,034 +0.54(+1.82%)
Aug 24, 2021 29.92 29.92 29.70 29.75 2,832 -0.12(-0.40%)
Aug 23, 2021 29.07 29.93 29.07 29.87 9,576 +1.26(+4.40%)
Aug 20, 2021 27.85 28.61 27.85 28.61 1,574 +0.61(+2.18%)
Aug 19, 2021 28.55 28.72 28.00 28.00 1,351 -1.34(-4.57%)
Aug 18, 2021 29.34 29.34 29.34 29.34 994 +0.23(+0.79%)
Aug 17, 2021 28.77 29.11 28.50 29.11 2,543 +0.05(+0.17%)
Aug 16, 2021 29.43 29.43 28.90 29.06 2,480 -0.62(-2.09%)
Aug 13, 2021 29.90 29.90 29.68 29.68 2,350 -0.13(-0.44%)
Aug 12, 2021 29.65 29.81 29.65 29.81 798 +0.04(+0.13%)
Aug 11, 2021 29.70 29.77 29.53 29.77 1,482 -0.46(-1.52%)
Aug 10, 2021 30.30 30.30 30.23 30.23 3,216 -0.11(-0.35%)
Aug 09, 2021 30.66 30.66 30.34 30.34 1,521 -0.21(-0.70%)
Aug 06, 2021 30.49 30.55 30.30 30.55 3,263 -0.46(-1.49%)
Aug 05, 2021 30.53 31.07 30.53 31.01 2,668 +1.21(+4.06%)
Aug 04, 2021 29.99 30.36 29.80 29.80 2,446 +0.25(+0.85%)
Aug 03, 2021 29.56 29.56 29.55 29.55 686 -0.48(-1.60%)
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.