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 (%)
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%)
May 03, 2021 33.28 33.28 32.44 32.51 4,068 -0.44(-1.34%)
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%)
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.