Skip to main content

Nasdaq Cybersecurity ETF (NQ: CIBR )

56.37 +0.31 (+0.56%)
Streaming Delayed Price Updated: 2:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 43.92 44.12 43.02 43.31 684,362 -0.86(-1.94%)
Jan 28, 2021 43.96 44.52 43.90 44.17 762,198 +0.22(+0.49%)
Jan 27, 2021 43.51 44.69 43.19 43.95 814,387 -0.36(-0.82%)
Jan 26, 2021 44.78 44.87 44.29 44.32 998,246 -0.40(-0.90%)
Jan 25, 2021 45.35 45.73 43.97 44.72 904,587 -0.36(-0.79%)
Jan 22, 2021 44.72 45.12 44.61 45.08 474,054 +0.20(+0.44%)
Jan 21, 2021 45.42 45.51 44.80 44.88 828,481 -0.36(-0.81%)
Jan 20, 2021 45.20 45.46 44.92 45.25 1,449,768 +0.52(+1.17%)
Jan 19, 2021 44.50 44.77 44.18 44.72 991,599 +0.55(+1.25%)
Jan 15, 2021 44.37 44.56 43.91 44.17 703,223 -0.14(-0.31%)
Jan 14, 2021 44.48 44.69 44.21 44.31 821,954 +0.10(+0.22%)
Jan 13, 2021 44.76 44.89 44.15 44.21 897,704 -0.57(-1.28%)
Jan 12, 2021 44.54 44.89 44.39 44.78 2,762,281 +0.40(+0.91%)
Jan 11, 2021 44.01 44.77 43.44 44.38 700,728 +0.03(+0.07%)
Jan 08, 2021 44.21 44.64 43.98 44.35 1,008,950 +0.61(+1.40%)
Jan 07, 2021 43.07 43.81 42.73 43.74 3,028,258 +1.12(+2.64%)
Jan 06, 2021 42.71 43.14 42.20 42.61 809,527 -0.45(-1.05%)
Jan 05, 2021 42.74 43.11 42.55 43.07 794,720 +0.13(+0.30%)
Jan 04, 2021 43.97 44.01 42.24 42.94 1,023,556 -0.83(-1.89%)
Dec 31, 2020 43.77 43.77 43.77 502,508 +0.03(+0.07%)
Dec 30, 2020 43.65 43.93 43.64 43.74 502,508 +0.24(+0.54%)
Dec 29, 2020 44.39 44.45 43.31 43.50 657,298 -0.65(-1.47%)
Dec 28, 2020 45.04 45.07 44.13 44.15 827,133 -0.40(-0.91%)
Dec 24, 2020 44.87 44.92 44.28 44.56 533,374 -0.14(-0.32%)
Dec 23, 2020 45.06 45.17 44.43 44.70 1,051,904 -0.15(-0.33%)
Dec 22, 2020 43.86 44.84 43.66 44.84 2,314,575 +1.34(+3.08%)
Dec 21, 2020 42.75 43.56 42.64 43.50 1,153,655 +0.30(+0.68%)
Dec 18, 2020 41.51 43.23 41.45 43.21 1,312,010 +2.06(+5.01%)
Dec 17, 2020 40.76 41.20 40.69 41.15 679,143 +0.70(+1.73%)
Dec 16, 2020 40.26 40.63 40.17 40.45 532,504 +0.36(+0.91%)
Dec 15, 2020 39.99 40.12 39.72 40.08 592,918 +0.38(+0.97%)
Dec 14, 2020 39.77 40.20 39.69 39.70 561,780 +0.16(+0.40%)
Dec 11, 2020 39.23 39.56 38.98 39.54 336,145 +0.13(+0.33%)
Dec 10, 2020 38.48 39.53 37.97 39.41 300,139 +0.74(+1.91%)
Dec 09, 2020 39.68 39.72 38.32 38.67 736,450 -1.17(-2.94%)
Dec 08, 2020 39.20 39.97 39.20 39.85 501,624 +0.57(+1.46%)
Dec 07, 2020 39.10 39.39 38.96 39.28 325,938 +0.15(+0.38%)
Dec 04, 2020 38.74 39.25 38.62 39.13 337,464 +0.40(+1.04%)
Dec 03, 2020 38.17 39.15 38.17 38.72 538,386 +1.05(+2.80%)
Dec 02, 2020 37.61 37.74 37.21 37.67 565,525 -0.28(-0.73%)
Dec 01, 2020 38.18 38.32 37.65 37.95 451,232 -0.09(-0.23%)
Nov 30, 2020 38.03 38.19 37.35 38.03 577,305 +0.11(+0.29%)
Nov 27, 2020 37.65 37.95 37.65 37.93 276,485 +0.44(+1.18%)
Nov 25, 2020 37.27 37.57 37.17 37.48 427,461 +0.29(+0.77%)
Nov 24, 2020 37.02 37.20 36.83 37.20 393,559 +0.25(+0.67%)
Nov 23, 2020 36.97 37.05 36.56 36.95 652,993 +0.12(+0.32%)
Nov 20, 2020 36.79 37.18 36.69 36.83 265,121 +0.26(+0.70%)
Nov 19, 2020 36.02 36.69 36.02 36.58 330,955 +0.59(+1.64%)
Nov 18, 2020 36.52 36.59 35.98 35.98 398,711 -0.49(-1.35%)
Nov 17, 2020 36.05 36.61 35.95 36.48 472,309 +0.26(+0.71%)
Nov 16, 2020 35.82 36.22 35.60 36.22 740,319 +0.41(+1.16%)
Nov 13, 2020 35.73 35.92 35.64 35.81 385,455 +0.32(+0.89%)
Nov 12, 2020 35.60 35.88 35.32 35.49 402,015 -0.07(-0.19%)
Nov 11, 2020 35.12 35.74 35.11 35.56 363,411 +0.77(+2.21%)
Nov 10, 2020 35.07 35.20 34.05 34.79 601,376 -0.47(-1.34%)
Nov 09, 2020 36.00 36.58 35.24 35.26 708,524 -0.57(-1.60%)
Nov 06, 2020 35.89 36.11 35.67 35.84 584,829 +0.08(+0.22%)
Nov 05, 2020 35.71 35.97 35.48 35.76 708,080 +0.73(+2.08%)
Nov 04, 2020 34.48 35.21 34.37 35.03 801,333 +1.41(+4.19%)
Nov 03, 2020 33.18 33.75 33.05 33.62 503,081 +0.73(+2.22%)
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.