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 (%)
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%)
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.