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 (%)
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%)
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.