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%)
Feb 01, 2021 36.60 36.83 36.00 36.83 5,879 +1.01(+2.83%)
Jan 29, 2021 36.21 36.46 35.29 35.82 7,200 -0.00(-0.00%)
Jan 28, 2021 36.31 36.50 35.65 35.82 8,675 -0.14(-0.39%)
Jan 27, 2021 36.00 37.28 35.37 35.96 9,601 -0.97(-2.63%)
Jan 26, 2021 37.89 38.25 36.91 36.93 21,531 -0.65(-1.72%)
Jan 25, 2021 37.64 37.76 36.59 37.58 7,005 +0.43(+1.14%)
Jan 22, 2021 36.73 37.27 36.73 37.15 1,700 +0.21(+0.57%)
Jan 21, 2021 38.03 38.03 36.51 36.94 23,134 -0.84(-2.22%)
Jan 20, 2021 38.44 38.44 37.68 37.78 17,205 -0.27(-0.71%)
Jan 19, 2021 37.81 38.05 37.74 38.05 4,046 +0.75(+2.01%)
Jan 15, 2021 37.68 37.76 37.28 37.30 4,700 -0.40(-1.06%)
Jan 14, 2021 36.68 37.73 36.67 37.70 6,072 +1.44(+3.97%)
Jan 13, 2021 36.65 36.72 36.26 36.26 3,691 -0.19(-0.52%)
Jan 12, 2021 36.46 36.79 36.22 36.45 11,496 +0.25(+0.69%)
Jan 11, 2021 36.52 36.65 35.59 36.20 11,659 -0.40(-1.09%)
Jan 08, 2021 36.58 37.10 36.03 36.60 12,300 +0.29(+0.80%)
Jan 07, 2021 35.15 36.31 35.15 36.31 16,974 +1.47(+4.22%)
Jan 06, 2021 34.71 35.36 34.48 34.84 8,179 +0.66(+1.93%)
Jan 05, 2021 34.05 34.27 33.87 34.18 45,122 +0.01(+0.02%)
Jan 04, 2021 34.49 34.63 33.91 34.17 10,405 -0.27(-0.78%)
Dec 31, 2020 34.44 34.44 34.44 5,065 -0.72(-2.05%)
Dec 30, 2020 34.78 35.50 34.78 35.16 5,065 +0.49(+1.41%)
Dec 29, 2020 35.70 35.70 34.18 34.67 16,274 -1.07(-2.99%)
Dec 28, 2020 36.69 37.04 35.74 35.74 8,479 -0.59(-1.63%)
Dec 24, 2020 36.74 37.11 36.33 36.33 6,252 -0.27(-0.74%)
Dec 23, 2020 36.84 36.84 35.81 36.60 9,635 +0.07(+0.20%)
Dec 22, 2020 36.18 36.73 35.92 36.53 20,362 +0.83(+2.33%)
Dec 21, 2020 34.44 35.71 34.44 35.70 13,154 +1.02(+2.95%)
Dec 18, 2020 34.68 34.97 34.62 34.68 13,209 +0.05(+0.15%)
Dec 17, 2020 34.40 34.63 34.10 34.63 10,618 +0.28(+0.80%)
Dec 16, 2020 34.62 35.02 34.19 34.35 4,271 -0.11(-0.33%)
Dec 15, 2020 34.77 34.77 33.89 34.46 20,709 +0.14(+0.41%)
Dec 14, 2020 34.22 35.29 34.22 34.32 14,601 +0.82(+2.46%)
Dec 11, 2020 33.62 33.80 33.23 33.50 6,151 -0.00(-0.01%)
Dec 10, 2020 33.04 33.50 32.33 33.50 5,637 +1.14(+3.53%)
Dec 09, 2020 33.02 33.37 31.99 32.36 13,079 -0.48(-1.48%)
Dec 08, 2020 32.26 32.85 32.23 32.84 14,421 +0.64(+2.00%)
Dec 07, 2020 32.13 32.71 32.13 32.20 8,817 +0.26(+0.81%)
Dec 04, 2020 31.60 32.00 31.54 31.94 18,050 +0.66(+2.13%)
Dec 03, 2020 31.45 31.45 31.28 31.28 2,874 +0.16(+0.51%)
Dec 02, 2020 31.21 31.21 30.98 31.12 3,725 -0.12(-0.39%)
Dec 01, 2020 31.35 31.57 31.24 31.24 4,140 +0.26(+0.83%)
Nov 30, 2020 31.22 31.22 30.38 30.99 4,050 +0.09(+0.28%)
Nov 27, 2020 30.28 30.90 30.28 30.90 2,319 +0.81(+2.70%)
Nov 25, 2020 29.99 30.09 29.99 30.09 705 +0.11(+0.36%)
Nov 24, 2020 30.28 30.28 29.98 29.98 3,555 -0.08(-0.25%)
Nov 23, 2020 30.25 30.25 30.02 30.05 2,324 +0.00(+0.00%)
Nov 20, 2020 29.63 30.08 29.63 30.05 2,319 +0.22(+0.75%)
Nov 19, 2020 29.91 30.08 29.78 29.83 1,191 +0.10(+0.34%)
Nov 18, 2020 30.43 30.44 29.73 29.73 2,727 -0.50(-1.64%)
Nov 17, 2020 29.92 30.25 29.58 30.22 4,193 +0.28(+0.92%)
Nov 16, 2020 30.00 30.01 29.86 29.95 4,784 -0.05(-0.16%)
Nov 13, 2020 30.09 30.16 29.93 29.99 1,310 +0.24(+0.82%)
Nov 12, 2020 29.75 30.11 29.75 29.75 3,375 +0.12(+0.40%)
Nov 11, 2020 29.53 29.69 29.35 29.63 1,102 +0.31(+1.05%)
Nov 10, 2020 29.16 29.32 28.87 29.32 5,172 +0.15(+0.51%)
Nov 09, 2020 29.36 29.77 29.07 29.18 2,991 +0.42(+1.47%)
Nov 06, 2020 29.20 29.20 28.59 28.75 2,016 -0.67(-2.29%)
Nov 05, 2020 29.99 30.07 29.16 29.43 4,330 +0.28(+0.97%)
Nov 04, 2020 28.86 29.45 28.86 29.15 3,717 +1.32(+4.75%)
Nov 03, 2020 27.28 27.82 27.28 27.82 2,158 +0.77(+2.83%)
Nov 02, 2020 27.15 27.15 26.78 27.06 1,195 +0.04(+0.14%)
Oct 30, 2020 27.38 27.40 26.91 27.02 1,714 -0.66(-2.37%)
Oct 29, 2020 27.19 27.70 27.19 27.67 2,650 +0.22(+0.80%)
Oct 28, 2020 27.27 27.61 27.27 27.46 893 -0.64(-2.27%)
Oct 27, 2020 27.84 28.09 27.84 28.09 539 +0.38(+1.36%)
Oct 26, 2020 27.83 27.93 27.50 27.72 2,146 -0.27(-0.95%)
Oct 23, 2020 27.92 27.98 27.68 27.98 4,336 +0.27(+0.96%)
Oct 22, 2020 27.67 27.80 27.31 27.72 3,001 +0.45(+1.63%)
Oct 21, 2020 27.66 27.66 27.27 27.27 2,071 -0.52(-1.85%)
Oct 20, 2020 27.81 27.84 27.78 27.79 2,092 -0.24(-0.85%)
Oct 19, 2020 28.64 28.64 28.02 28.02 3,265 -0.45(-1.57%)
Oct 16, 2020 28.42 28.77 28.42 28.47 3,529 +0.24(+0.84%)
Oct 15, 2020 27.75 28.38 27.75 28.23 3,536 -0.03(-0.10%)
Oct 14, 2020 28.65 28.75 28.26 28.26 3,823 -0.29(-1.00%)
Oct 13, 2020 28.26 28.61 28.25 28.55 4,153 +0.26(+0.91%)
Oct 12, 2020 28.51 28.51 28.13 28.29 5,317 +0.07(+0.24%)
Oct 09, 2020 28.12 28.22 27.98 28.22 8,067 +0.34(+1.22%)
Oct 08, 2020 28.09 28.09 27.81 27.88 4,282 +0.11(+0.38%)
Oct 07, 2020 27.36 27.78 27.28 27.78 3,751 +0.73(+2.72%)
Oct 06, 2020 27.00 27.48 27.00 27.04 17,765 -0.11(-0.39%)
Oct 05, 2020 26.46 27.16 26.43 27.15 10,131 +1.49(+5.81%)
Oct 02, 2020 25.85 26.18 25.66 25.66 3,226 -0.50(-1.92%)
Oct 01, 2020 26.08 26.19 25.90 26.16 7,773 +0.34(+1.33%)
Sep 30, 2020 26.06 26.16 25.77 25.82 2,794 -0.03(-0.11%)
Sep 29, 2020 25.71 25.90 25.68 25.84 4,570 +0.19(+0.72%)
Sep 28, 2020 25.68 25.77 25.47 25.66 7,160 +0.02(+0.07%)
Sep 25, 2020 25.33 25.64 25.33 25.64 705 +0.51(+2.02%)
Sep 24, 2020 25.02 25.36 25.02 25.13 4,085 -0.84(-3.23%)
Sep 23, 2020 26.13 26.13 25.96 25.97 1,066 -0.14(-0.53%)
Sep 22, 2020 25.87 26.11 25.59 26.11 6,224 +0.17(+0.67%)
Sep 21, 2020 26.63 26.63 25.71 25.94 13,538 -0.95(-3.53%)
Sep 18, 2020 26.74 26.89 26.43 26.89 10,588 +0.33(+1.24%)
Sep 17, 2020 26.28 26.58 26.28 26.56 4,673 -0.02(-0.07%)
Sep 16, 2020 26.31 26.86 26.31 26.58 2,880 +0.53(+2.05%)
Sep 15, 2020 25.98 26.27 25.85 26.04 21,689 +0.31(+1.20%)
Sep 14, 2020 25.03 25.77 25.03 25.73 13,018 +2.08(+8.78%)
Sep 11, 2020 23.94 24.08 23.54 23.66 2,420 -0.06(-0.24%)
Sep 10, 2020 24.31 24.54 23.71 23.71 5,415 -0.40(-1.66%)
Sep 09, 2020 24.02 24.20 24.01 24.11 5,579 +0.63(+2.69%)
Sep 08, 2020 23.29 23.97 23.26 23.48 3,366 -0.14(-0.60%)
Sep 04, 2020 23.59 23.65 22.85 23.62 4,235 -0.21(-0.86%)
Sep 03, 2020 24.72 24.72 23.81 23.83 4,489 -0.84(-3.42%)
Sep 02, 2020 24.56 24.67 24.48 24.67 2,079 -0.05(-0.22%)
Sep 01, 2020 25.07 25.16 24.73 24.73 6,768 -0.44(-1.73%)
Aug 31, 2020 24.85 25.29 24.85 25.16 4,393 +0.62(+2.53%)
Aug 28, 2020 24.40 24.54 24.40 24.54 1,008 +0.25(+1.05%)
Aug 27, 2020 24.14 24.29 24.10 24.29 1,138 -0.14(-0.58%)
Aug 26, 2020 24.89 24.89 24.43 24.43 1,865 -0.35(-1.43%)
Aug 25, 2020 24.42 24.83 24.42 24.78 4,083 +0.35(+1.45%)
Aug 24, 2020 24.90 24.90 24.37 24.43 4,740 -0.32(-1.28%)
Aug 21, 2020 24.86 24.86 24.74 24.74 1,613 -0.26(-1.04%)
Aug 20, 2020 24.80 25.00 24.80 25.00 5,540 -0.03(-0.11%)
Aug 19, 2020 25.01 25.26 24.93 25.03 30,200 +0.15(+0.60%)
Aug 18, 2020 25.00 25.03 24.68 24.88 8,918 -0.11(-0.42%)
Aug 17, 2020 24.79 25.02 24.79 24.99 5,989 +0.67(+2.76%)
Aug 14, 2020 24.66 24.66 24.29 24.32 3,025 -0.33(-1.33%)
Aug 13, 2020 24.48 24.67 24.37 24.64 31,282 +0.32(+1.33%)
Aug 12, 2020 24.15 24.34 24.15 24.32 6,300 +0.24(+0.98%)
Aug 11, 2020 24.98 24.98 24.08 24.08 8,233 -0.67(-2.71%)
Aug 10, 2020 25.01 25.01 24.71 24.75 7,192 +0.06(+0.26%)
Aug 07, 2020 24.82 25.00 24.55 24.69 3,831 -0.06(-0.24%)
Aug 06, 2020 24.96 25.45 24.66 24.75 6,119 +0.10(+0.39%)
Aug 05, 2020 24.78 24.91 24.64 24.65 8,874 +0.03(+0.14%)
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.