Skip to main content

Nasdaq Cybersecurity ETF (NQ: CIBR )

44.89 -1.19 (-2.58%)
Official Closing Price Updated: 4:15 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 28.76 28.83 28.47 28.58 124,503 -0.18(-0.63%)
Oct 30, 2019 28.35 28.81 28.34 28.76 192,187 +0.45(+1.59%)
Oct 29, 2019 28.28 28.48 28.25 28.31 124,550 +0.06(+0.21%)
Oct 28, 2019 28.32 28.38 28.21 28.25 222,314 +0.06(+0.21%)
Oct 25, 2019 28.03 28.26 27.97 28.19 120,600 +0.12(+0.43%)
Oct 24, 2019 27.88 28.13 27.64 28.07 133,332 +0.45(+1.63%)
Oct 23, 2019 27.45 27.76 27.33 27.62 233,681 +0.11(+0.40%)
Oct 22, 2019 27.59 27.81 27.43 27.51 209,541 -0.06(-0.22%)
Oct 21, 2019 27.61 27.75 27.46 27.57 134,569 +0.16(+0.58%)
Oct 18, 2019 27.68 27.73 27.13 27.41 149,300 -0.44(-1.58%)
Oct 17, 2019 27.96 28.06 27.75 27.85 155,599 -0.02(-0.07%)
Oct 16, 2019 27.98 27.98 27.66 27.87 145,308 -0.31(-1.10%)
Oct 15, 2019 28.10 28.29 28.04 28.18 206,057 +0.19(+0.68%)
Oct 14, 2019 28.07 28.15 27.92 27.99 218,004 -0.02(-0.07%)
Oct 11, 2019 27.85 28.23 27.85 28.01 111,900 +0.41(+1.49%)
Oct 10, 2019 27.65 27.74 27.48 27.60 149,302 -0.23(-0.83%)
Oct 09, 2019 27.61 27.97 27.61 27.83 386,108 +0.31(+1.13%)
Oct 08, 2019 27.86 27.92 27.41 27.52 225,278 -0.57(-2.03%)
Oct 07, 2019 27.96 28.23 27.90 28.09 121,022 +0.09(+0.32%)
Oct 04, 2019 27.84 28.12 27.71 28.00 94,100 +0.23(+0.83%)
Oct 03, 2019 27.22 27.83 26.98 27.77 194,417 +0.54(+1.98%)
Oct 02, 2019 27.30 27.39 26.94 27.23 303,323 -0.31(-1.13%)
Oct 01, 2019 27.82 27.98 27.42 27.54 121,602 -0.12(-0.42%)
Sep 30, 2019 27.40 27.78 27.27 27.66 250,079 +0.30(+1.11%)
Sep 27, 2019 27.94 27.99 27.18 27.35 256,800 -0.55(-1.96%)
Sep 26, 2019 27.97 28.00 27.67 27.90 322,179 -0.07(-0.25%)
Sep 25, 2019 27.70 28.02 27.39 27.97 141,889 +0.20(+0.72%)
Sep 24, 2019 28.35 28.45 27.68 27.77 150,623 -0.55(-1.94%)
Sep 23, 2019 28.29 28.38 28.10 28.32 142,049 +0.02(+0.08%)
Sep 20, 2019 28.41 28.62 28.14 28.30 188,300 -0.05(-0.18%)
Sep 19, 2019 28.49 28.71 28.34 28.35 266,152 -0.11(-0.39%)
Sep 18, 2019 28.56 28.56 28.16 28.46 186,164 -0.16(-0.56%)
Sep 17, 2019 28.44 28.62 28.34 28.62 241,205 +0.28(+0.99%)
Sep 16, 2019 28.01 28.49 28.01 28.34 169,524 +0.23(+0.83%)
Sep 13, 2019 28.25 28.34 28.08 28.11 269,200 -0.08(-0.29%)
Sep 12, 2019 28.29 28.56 28.15 28.19 208,881 -0.07(-0.25%)
Sep 11, 2019 28.09 28.35 27.97 28.26 396,238 +0.06(+0.21%)
Sep 10, 2019 28.21 28.40 28.00 28.20 136,395 -0.18(-0.63%)
Sep 09, 2019 29.00 29.00 28.19 28.38 194,684 -0.48(-1.66%)
Sep 06, 2019 28.88 29.12 28.82 28.86 149,900 -0.02(-0.07%)
Sep 05, 2019 28.81 29.00 28.61 28.88 189,144 +0.45(+1.58%)
Sep 04, 2019 28.30 28.48 28.26 28.43 179,003 +0.35(+1.25%)
Sep 03, 2019 28.18 28.30 27.93 28.08 99,087 -0.23(-0.81%)
Aug 30, 2019 28.42 28.50 28.10 28.31 152,200 +0.02(+0.07%)
Aug 29, 2019 28.25 28.43 28.07 28.29 307,285 +0.27(+0.96%)
Aug 28, 2019 28.17 28.17 27.86 28.02 213,618 -0.23(-0.81%)
Aug 27, 2019 28.60 28.78 28.08 28.25 133,820 -0.15(-0.53%)
Aug 26, 2019 28.50 28.72 28.21 28.40 106,742 +0.06(+0.21%)
Aug 23, 2019 28.80 29.16 28.32 28.34 189,900 -0.53(-1.84%)
Aug 22, 2019 29.03 29.03 28.51 28.87 155,241 -0.17(-0.59%)
Aug 21, 2019 28.75 29.15 28.70 29.04 145,262 +0.53(+1.86%)
Aug 20, 2019 28.46 28.61 28.28 28.51 174,374 +0.05(+0.18%)
Aug 19, 2019 28.79 28.87 28.37 28.46 483,888 -0.05(-0.18%)
Aug 16, 2019 28.48 28.83 28.48 28.51 150,000 +0.19(+0.67%)
Aug 15, 2019 28.49 28.49 28.12 28.32 259,282 -0.25(-0.88%)
Aug 14, 2019 28.98 29.07 28.27 28.57 248,714 -0.80(-2.72%)
Aug 13, 2019 28.87 29.42 28.75 29.37 256,646 +0.50(+1.73%)
Aug 12, 2019 29.12 29.12 28.72 28.87 274,544 -0.34(-1.16%)
Aug 09, 2019 29.33 29.39 29.00 29.21 383,700 -0.17(-0.58%)
Aug 08, 2019 28.83 29.41 28.82 29.38 181,931 +0.83(+2.91%)
Aug 07, 2019 28.26 28.60 28.07 28.55 208,566 +0.10(+0.35%)
Aug 06, 2019 28.29 28.61 28.12 28.45 242,400 +0.36(+1.28%)
Aug 05, 2019 28.59 28.59 27.69 28.09 267,841 -1.07(-3.67%)
Aug 02, 2019 29.54 29.54 29.00 29.16 233,100 -0.51(-1.72%)
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.