Skip to main content

Nasdaq Cybersecurity ETF (NQ: CIBR )

46.48 -0.05 (-0.11%)
Streaming Delayed Price Updated: 3:41 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 44.54 44.74 43.63 43.92 674,900 -0.87(-1.94%)
Jan 28, 2021 44.58 45.14 44.52 44.79 751,660 +0.22(+0.49%)
Jan 27, 2021 44.12 45.32 43.80 44.57 803,127 -0.37(-0.82%)
Jan 26, 2021 45.41 45.50 44.91 44.94 984,433 -0.41(-0.90%)
Jan 25, 2021 45.99 46.37 44.59 45.35 892,104 -0.36(-0.79%)
Jan 22, 2021 45.35 45.75 45.24 45.71 467,500 +0.20(+0.44%)
Jan 21, 2021 46.06 46.15 45.43 45.51 817,026 -0.37(-0.81%)
Jan 20, 2021 45.83 46.10 45.55 45.88 1,429,723 +0.53(+1.17%)
Jan 19, 2021 45.12 45.40 44.80 45.35 977,689 +0.56(+1.25%)
Jan 15, 2021 44.99 45.18 44.53 44.79 693,500 -0.14(-0.31%)
Jan 14, 2021 45.10 45.32 44.83 44.93 810,590 +0.10(+0.22%)
Jan 13, 2021 45.39 45.52 44.76 44.83 885,292 -0.58(-1.28%)
Jan 12, 2021 45.16 45.52 45.01 45.41 2,724,089 +0.41(+0.91%)
Jan 11, 2021 44.63 45.40 44.05 45.00 691,040 +0.03(+0.07%)
Jan 08, 2021 44.83 45.26 44.60 44.97 995,000 +0.62(+1.40%)
Jan 07, 2021 43.67 44.42 43.33 44.35 2,986,388 +1.14(+2.64%)
Jan 06, 2021 43.31 43.74 42.79 43.21 798,335 -0.46(-1.05%)
Jan 05, 2021 43.34 43.71 43.15 43.67 783,732 +0.13(+0.30%)
Jan 04, 2021 44.59 44.63 42.83 43.54 1,009,404 -0.84(-1.89%)
Dec 31, 2020 44.38 44.38 44.38 495,561 +0.03(+0.07%)
Dec 30, 2020 44.26 44.55 44.25 44.35 495,561 +0.24(+0.54%)
Dec 29, 2020 45.01 45.07 43.92 44.11 648,210 -0.66(-1.47%)
Dec 28, 2020 45.67 45.70 44.75 44.77 815,697 -0.41(-0.91%)
Dec 24, 2020 45.50 45.55 44.90 45.18 526,000 -0.17(-0.37%)
Dec 23, 2020 45.72 45.83 45.08 45.35 1,036,743 -0.15(-0.33%)
Dec 22, 2020 44.50 45.50 44.30 45.50 2,281,214 +1.36(+3.08%)
Dec 21, 2020 43.38 44.20 43.26 44.14 1,137,027 +0.30(+0.68%)
Dec 18, 2020 42.12 43.86 42.06 43.84 1,293,100 +2.09(+5.01%)
Dec 17, 2020 41.36 41.80 41.28 41.75 669,355 +0.71(+1.73%)
Dec 16, 2020 40.85 41.22 40.76 41.04 524,829 +0.37(+0.91%)
Dec 15, 2020 40.57 40.71 40.30 40.67 584,372 +0.39(+0.97%)
Dec 14, 2020 40.35 40.79 40.27 40.28 553,683 +0.16(+0.40%)
Dec 11, 2020 39.80 40.14 39.55 40.12 331,300 +0.13(+0.33%)
Dec 10, 2020 39.04 40.11 38.53 39.99 295,813 +0.75(+1.91%)
Dec 09, 2020 40.26 40.30 38.88 39.24 725,836 -1.19(-2.94%)
Dec 08, 2020 39.77 40.55 39.77 40.43 494,394 +0.58(+1.46%)
Dec 07, 2020 39.67 39.97 39.53 39.85 321,241 +0.15(+0.38%)
Dec 04, 2020 39.31 39.82 39.18 39.70 332,600 +0.41(+1.04%)
Dec 03, 2020 38.73 39.72 38.73 39.29 530,626 +1.07(+2.80%)
Dec 02, 2020 38.16 38.29 37.75 38.22 557,374 -0.28(-0.73%)
Dec 01, 2020 38.74 38.88 38.20 38.50 444,729 -0.09(-0.23%)
Nov 30, 2020 38.59 38.74 37.90 38.59 568,984 +0.11(+0.29%)
Nov 27, 2020 38.20 38.51 38.20 38.48 272,500 +0.45(+1.18%)
Nov 25, 2020 37.81 38.12 37.72 38.03 421,300 +0.29(+0.77%)
Nov 24, 2020 37.56 37.74 37.37 37.74 387,887 +0.25(+0.67%)
Nov 23, 2020 37.51 37.59 37.09 37.49 643,581 +0.12(+0.32%)
Nov 20, 2020 37.33 37.72 37.23 37.37 261,300 +0.26(+0.70%)
Nov 19, 2020 36.55 37.23 36.55 37.11 326,185 +0.60(+1.64%)
Nov 18, 2020 37.05 37.12 36.51 36.51 392,965 -0.50(-1.35%)
Nov 17, 2020 36.58 37.15 36.48 37.01 465,502 +0.26(+0.71%)
Nov 16, 2020 36.34 36.75 36.12 36.75 729,649 +0.42(+1.16%)
Nov 13, 2020 36.25 36.45 36.16 36.33 379,900 +0.32(+0.89%)
Nov 12, 2020 36.12 36.40 35.84 36.01 396,221 -0.07(-0.19%)
Nov 11, 2020 35.63 36.26 35.62 36.08 358,173 +0.78(+2.21%)
Nov 10, 2020 35.58 35.71 34.55 35.30 592,708 -0.48(-1.34%)
Nov 09, 2020 36.53 37.11 35.76 35.78 698,312 -0.58(-1.60%)
Nov 06, 2020 36.41 36.64 36.19 36.36 576,400 +0.08(+0.22%)
Nov 05, 2020 36.23 36.50 36.00 36.28 697,874 +0.74(+2.08%)
Nov 04, 2020 34.98 35.72 34.87 35.54 789,783 +1.43(+4.19%)
Nov 03, 2020 33.67 34.24 33.53 34.11 495,830 +0.74(+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.