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 (%)
Apr 30, 2021 33.45 33.55 32.93 32.95 1,800 -0.28(-0.84%)
Apr 29, 2021 33.98 33.98 33.10 33.23 1,646 -0.81(-2.38%)
Apr 28, 2021 33.57 34.04 33.57 34.04 1,973 +0.32(+0.94%)
Apr 27, 2021 33.81 33.95 33.68 33.72 1,649 -0.28(-0.81%)
Apr 26, 2021 32.99 34.00 32.79 34.00 10,313 +1.12(+3.41%)
Apr 23, 2021 32.92 33.09 32.82 32.88 1,800 +0.32(+0.98%)
Apr 22, 2021 32.50 32.56 32.18 32.56 2,460 +0.19(+0.59%)
Apr 21, 2021 31.40 32.37 31.40 32.37 3,805 +1.16(+3.72%)
Apr 20, 2021 31.36 31.36 31.05 31.21 3,081 -0.08(-0.26%)
Apr 19, 2021 31.95 31.95 31.29 31.29 4,596 -0.85(-2.64%)
Apr 16, 2021 32.53 32.53 31.86 32.14 4,100 -0.54(-1.66%)
Apr 15, 2021 32.90 33.13 32.61 32.68 3,611 +0.20(+0.61%)
Apr 14, 2021 31.73 33.10 31.73 32.48 6,175 +0.81(+2.54%)
Apr 13, 2021 31.29 31.68 30.95 31.68 1,604 +0.39(+1.24%)
Apr 12, 2021 31.88 31.88 30.92 31.29 2,503 -0.49(-1.54%)
Apr 09, 2021 32.45 32.45 31.59 31.78 3,900 -0.58(-1.79%)
Apr 08, 2021 32.36 32.74 32.25 32.36 6,981 +0.14(+0.43%)
Apr 07, 2021 32.90 32.90 32.18 32.22 3,686 -0.99(-2.98%)
Apr 06, 2021 33.67 33.75 33.15 33.21 4,286 -0.57(-1.69%)
Apr 05, 2021 33.87 34.00 33.42 33.78 7,611 +0.33(+0.99%)
Apr 01, 2021 33.65 34.13 33.33 33.45 4,700 +0.22(+0.66%)
Mar 31, 2021 32.23 33.23 32.23 33.23 3,527 +1.38(+4.33%)
Mar 30, 2021 31.35 31.90 30.96 31.85 5,006 +0.30(+0.95%)
Mar 29, 2021 32.56 32.56 31.48 31.55 5,256 -0.62(-1.93%)
Mar 26, 2021 32.00 32.17 32.00 32.17 1,500 -0.87(-2.63%)
Mar 25, 2021 31.73 33.04 31.57 33.04 15,284 +0.24(+0.73%)
Mar 24, 2021 34.00 34.00 32.80 32.80 2,149 -1.45(-4.23%)
Mar 23, 2021 35.24 35.24 34.09 34.25 17,201 -1.48(-4.14%)
Mar 22, 2021 36.01 36.01 35.57 35.73 9,662 +0.67(+1.91%)
Mar 19, 2021 35.00 35.38 34.98 35.06 5,600 +0.56(+1.62%)
Mar 18, 2021 35.60 36.03 34.50 34.50 3,481 -1.87(-5.15%)
Mar 17, 2021 35.64 36.60 35.52 36.37 1,991 +0.31(+0.87%)
Mar 16, 2021 36.77 36.77 35.79 36.06 2,550 -0.41(-1.14%)
Mar 15, 2021 36.56 36.61 36.23 36.48 3,019 +0.19(+0.54%)
Mar 12, 2021 36.26 36.28 35.70 36.28 10,000 -0.15(-0.41%)
Mar 11, 2021 36.09 36.43 35.84 36.43 12,804 +1.34(+3.81%)
Mar 10, 2021 35.17 35.17 35.09 35.09 1,078 +0.35(+1.00%)
Mar 09, 2021 33.00 35.09 33.00 34.74 4,217 +1.74(+5.27%)
Mar 08, 2021 34.30 34.30 32.93 33.01 6,312 -0.56(-1.66%)
Mar 05, 2021 33.23 33.64 31.72 33.56 3,800 +0.39(+1.18%)
Mar 04, 2021 34.00 34.09 32.81 33.17 6,169 -1.33(-3.85%)
Mar 03, 2021 35.56 35.56 34.48 34.50 6,942 -1.48(-4.13%)
Mar 02, 2021 36.95 36.95 35.93 35.98 3,621 -0.94(-2.53%)
Mar 01, 2021 36.77 37.17 36.77 36.92 2,000 +0.84(+2.33%)
Feb 26, 2021 35.96 36.08 35.00 36.08 2,500 +0.11(+0.31%)
Feb 25, 2021 37.52 37.52 35.85 35.97 2,844 -1.30(-3.49%)
Feb 24, 2021 36.84 37.83 36.63 37.27 7,440 +0.64(+1.75%)
Feb 23, 2021 36.19 37.09 35.00 36.63 20,620 -1.52(-3.98%)
Feb 22, 2021 38.50 38.61 38.15 38.15 7,476 -0.67(-1.73%)
Feb 19, 2021 38.44 39.10 38.44 38.82 4,300 +0.81(+2.13%)
Feb 18, 2021 38.61 38.61 37.56 38.01 6,772 -0.95(-2.44%)
Feb 17, 2021 38.50 38.96 38.04 38.96 8,885 +0.21(+0.54%)
Feb 16, 2021 39.90 39.90 38.61 38.75 9,052 -0.62(-1.56%)
Feb 12, 2021 39.64 39.96 39.00 39.37 4,500 -0.38(-0.97%)
Feb 11, 2021 40.50 40.57 39.28 39.75 8,624 -0.37(-0.92%)
Feb 10, 2021 41.18 41.45 39.58 40.12 14,334 -0.59(-1.44%)
Feb 09, 2021 41.19 41.27 40.70 40.71 11,724 -0.22(-0.54%)
Feb 08, 2021 40.01 40.93 39.76 40.93 13,346 +1.53(+3.88%)
Feb 05, 2021 38.90 39.42 38.69 39.40 11,600 +0.85(+2.20%)
Feb 04, 2021 38.31 38.75 38.31 38.55 6,260 +0.44(+1.16%)
Feb 03, 2021 38.17 38.80 38.05 38.11 7,328 +0.19(+0.50%)
Feb 02, 2021 37.35 37.93 37.00 37.92 5,525 +1.09(+2.96%)
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.