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 (%)
Dec 02, 2021 29.87 0 +0.00(+0.00%)
Dec 01, 2021 29.87 29.88 29.87 29.87 1,199 +0.00(+0.00%)
Nov 30, 2021 29.87 29.90 29.87 29.87 2,185 -0.03(-0.10%)
Nov 29, 2021 29.87 29.90 29.87 29.90 1,785 -0.04(-0.13%)
Nov 26, 2021 29.93 29.94 29.93 29.94 477 +0.07(+0.23%)
Nov 24, 2021 29.94 29.94 29.87 29.87 3,539 +0.00(+0.00%)
Nov 23, 2021 29.87 29.93 29.87 29.87 7,436 -0.01(-0.03%)
Nov 22, 2021 29.88 29.91 29.88 29.88 9,633 +0.00(+0.00%)
Nov 19, 2021 29.88 29.88 29.88 29.88 783 -0.01(-0.03%)
Nov 18, 2021 29.87 29.92 29.87 29.89 2,063 -0.01(-0.03%)
Nov 17, 2021 29.88 29.93 29.88 29.90 7,504 +0.02(+0.07%)
Nov 16, 2021 29.88 29.92 29.88 29.88 7,129 -0.05(-0.15%)
Nov 15, 2021 29.88 29.96 29.88 29.93 1,401 -0.01(-0.03%)
Nov 12, 2021 29.97 29.97 29.90 29.93 2,144 +0.00(+0.00%)
Nov 11, 2021 29.93 29.93 29.93 29.93 205 +0.02(+0.08%)
Nov 09, 2021 29.91 29.98 29.91 29.91 3,084 -0.36(-1.17%)
Nov 08, 2021 30.11 30.30 30.11 30.27 907 +0.29(+0.98%)
Nov 05, 2021 30.30 30.51 29.95 29.97 8,014 -0.38(-1.25%)
Nov 04, 2021 30.57 30.57 30.25 30.35 2,423 +0.19(+0.61%)
Nov 03, 2021 30.21 30.21 30.15 30.16 1,225 +0.36(+1.22%)
Nov 02, 2021 29.50 29.80 29.50 29.80 993 +0.22(+0.74%)
Nov 01, 2021 29.41 29.58 29.40 29.58 5,102 +0.79(+2.74%)
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%)
Aug 02, 2021 30.03 30.03 30.03 30.03 364 +0.38(+1.28%)
Jul 30, 2021 29.76 29.76 29.56 29.65 1,337 -0.51(-1.69%)
Jul 29, 2021 30.64 30.64 30.16 30.16 3,166 -0.32(-1.05%)
Jul 28, 2021 29.91 30.48 29.85 30.48 6,200 +1.43(+4.90%)
Jul 27, 2021 28.74 29.09 28.71 29.05 3,917 -0.64(-2.14%)
Jul 26, 2021 30.72 30.72 29.66 29.69 12,018 -0.69(-2.27%)
Jul 23, 2021 30.26 30.40 30.26 30.38 1,579 -0.36(-1.19%)
Jul 22, 2021 31.16 31.16 30.75 30.75 2,089 -0.42(-1.36%)
Jul 21, 2021 30.75 31.21 30.64 31.17 4,379 +0.20(+0.65%)
Jul 20, 2021 30.94 30.97 30.00 30.97 694 +0.94(+3.14%)
Jul 19, 2021 30.33 30.33 29.76 30.03 3,113 -0.05(-0.15%)
Jul 16, 2021 30.26 30.32 30.07 30.07 2,371 -0.17(-0.58%)
Jul 15, 2021 30.34 30.34 29.93 30.24 2,155 -0.16(-0.51%)
Jul 14, 2021 31.11 31.13 30.40 30.40 3,319 -0.98(-3.13%)
Jul 13, 2021 32.13 32.13 31.38 31.38 7,185 -0.75(-2.33%)
Jul 12, 2021 32.45 32.45 32.10 32.13 553 -0.39(-1.20%)
Jul 09, 2021 32.44 32.52 32.44 32.52 739 +0.61(+1.92%)
Jul 08, 2021 31.90 31.96 31.86 31.91 1,162 +0.03(+0.10%)
Jul 07, 2021 32.04 32.04 31.80 31.88 951 -0.55(-1.71%)
Jul 06, 2021 33.41 33.41 32.43 32.43 3,769 -0.90(-2.70%)
Jul 02, 2021 33.24 33.44 33.19 33.33 6,255 -0.34(-1.00%)
Jul 01, 2021 33.06 33.67 33.06 33.67 5,423 +1.01(+3.09%)
Jun 30, 2021 32.81 32.81 32.66 32.66 1,478 -0.14(-0.43%)
Jun 29, 2021 33.05 33.24 32.74 32.80 2,334 -0.32(-0.96%)
Jun 28, 2021 33.27 33.37 33.12 33.12 1,550 +0.28(+0.85%)
Jun 25, 2021 32.81 32.85 32.54 32.84 4,121 +0.23(+0.70%)
Jun 24, 2021 32.36 32.63 32.35 32.61 3,437 +0.73(+2.30%)
Jun 23, 2021 31.73 32.02 31.62 31.88 2,118 +0.16(+0.50%)
Jun 22, 2021 31.51 31.72 31.45 31.72 1,167 -0.27(-0.84%)
Jun 21, 2021 31.83 32.04 31.83 31.99 1,871 +0.29(+0.91%)
Jun 18, 2021 31.55 31.70 31.24 31.70 2,743 -0.18(-0.56%)
Jun 17, 2021 31.75 31.88 31.41 31.88 8,370 +0.08(+0.26%)
Jun 16, 2021 31.82 31.95 31.80 31.80 1,398 -0.13(-0.40%)
Jun 15, 2021 32.60 32.60 31.74 31.93 2,790 -0.68(-2.09%)
Jun 14, 2021 32.66 32.74 32.48 32.61 1,518 +0.26(+0.82%)
Jun 11, 2021 32.24 32.34 32.00 32.34 1,484 +0.09(+0.29%)
Jun 10, 2021 31.80 32.30 31.73 32.25 8,260 +0.38(+1.19%)
Jun 09, 2021 32.09 32.10 31.86 31.87 12,297 +0.47(+1.50%)
Jun 08, 2021 31.22 31.40 31.01 31.40 1,582 -0.01(-0.03%)
Jun 07, 2021 30.41 31.41 30.18 31.41 1,880 +1.18(+3.91%)
Jun 04, 2021 30.35 30.49 30.17 30.23 2,809 -0.06(-0.21%)
Jun 03, 2021 30.29 30.30 30.01 30.29 1,356 -0.01(-0.03%)
Jun 02, 2021 30.30 30.30 30.30 30.30 1,249 -0.34(-1.10%)
Jun 01, 2021 31.01 31.01 30.51 30.64 1,190 -0.33(-1.07%)
May 28, 2021 31.45 31.60 30.97 30.97 2,162 +0.16(+0.51%)
May 27, 2021 30.81 30.81 30.67 30.81 2,159 +0.23(+0.77%)
May 26, 2021 30.00 30.58 30.00 30.58 530 +0.62(+2.06%)
May 25, 2021 30.29 30.29 29.96 29.96 1,574 -0.24(-0.79%)
May 24, 2021 30.61 30.61 30.20 30.20 887 -0.28(-0.92%)
May 21, 2021 30.75 30.75 30.48 30.48 1,648 -0.05(-0.16%)
May 20, 2021 29.96 30.59 29.96 30.53 2,268 +0.83(+2.79%)
May 19, 2021 30.00 30.00 29.70 29.70 3,660 -1.03(-3.35%)
May 18, 2021 30.23 30.85 30.23 30.73 3,407 +0.90(+3.02%)
May 17, 2021 29.81 30.20 29.70 29.83 3,034 -0.04(-0.13%)
May 14, 2021 29.54 29.95 29.54 29.87 1,978 +1.03(+3.57%)
May 13, 2021 29.66 29.66 28.75 28.84 5,426 -0.43(-1.47%)
May 12, 2021 29.09 29.79 29.09 29.27 2,051 -0.49(-1.65%)
May 11, 2021 28.50 29.80 27.88 29.76 7,574 +0.35(+1.19%)
May 10, 2021 30.53 30.53 29.41 29.41 8,041 -1.14(-3.73%)
May 07, 2021 30.52 30.94 30.52 30.55 5,130 +0.45(+1.50%)
May 06, 2021 30.70 30.70 29.80 30.10 15,313 -0.60(-1.97%)
May 05, 2021 31.26 31.26 30.60 30.70 5,934 -0.47(-1.50%)
May 04, 2021 31.30 31.40 31.17 31.17 2,960 -1.34(-4.12%)
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.