Nasdaq Cybersecurity ETF FT (NQ: CIBR )

47.10 USD -0.58 (-1.21%)
Streaming Delayed Price Updated: 2:23 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2020 33.60 33.78 33.01 33.37 407,155 +0.06(+0.18%)
Oct 30, 2020 33.82 33.85 32.91 33.31 697,100 -0.73(-2.14%)
Oct 29, 2020 34.21 34.34 33.94 34.04 646,829 -0.16(-0.47%)
Oct 28, 2020 34.80 34.80 34.09 34.20 755,820 -1.02(-2.90%)
Oct 27, 2020 35.53 35.77 35.19 35.22 374,824 +0.00(+0.00%)
Oct 26, 2020 35.61 35.84 34.74 35.22 453,821 -0.68(-1.89%)
Oct 23, 2020 36.01 36.01 35.57 35.90 280,300 +0.08(+0.22%)
Oct 22, 2020 35.89 36.05 35.30 35.82 499,223 -0.07(-0.20%)
Oct 21, 2020 36.46 36.56 35.73 35.89 406,380 -0.52(-1.43%)
Oct 20, 2020 36.93 37.01 36.38 36.41 380,497 -0.34(-0.93%)
Oct 19, 2020 37.28 37.55 36.63 36.75 358,714 -0.40(-1.08%)
Oct 16, 2020 37.40 37.44 37.12 37.15 311,500 -0.03(-0.08%)
Oct 15, 2020 36.72 37.28 36.51 37.18 323,203 -0.26(-0.69%)
Oct 14, 2020 37.65 37.79 37.14 37.44 370,399 -0.16(-0.43%)
Oct 13, 2020 37.35 37.78 37.33 37.60 571,184 +0.26(+0.70%)
Oct 12, 2020 36.90 37.47 36.90 37.34 380,612 +0.67(+1.83%)
Oct 09, 2020 36.39 36.72 36.39 36.67 358,900 +0.50(+1.38%)
Oct 08, 2020 36.34 36.44 36.11 36.17 299,301 +0.10(+0.28%)
Oct 07, 2020 35.76 36.17 35.71 36.07 705,062 +0.53(+1.49%)
Oct 06, 2020 35.58 36.24 35.42 35.54 542,260 -0.01(-0.03%)
Oct 05, 2020 35.18 35.58 35.17 35.55 238,249 +0.58(+1.67%)
Oct 02, 2020 34.79 35.40 34.63 34.97 333,600 -0.40(-1.15%)
Oct 01, 2020 35.17 35.51 35.13 35.37 652,427 +0.57(+1.64%)
Sep 30, 2020 34.83 35.15 34.63 34.80 884,999 -0.03(-0.09%)
Sep 29, 2020 34.87 35.04 34.78 34.83 339,809 -0.06(-0.17%)
Sep 28, 2020 34.86 35.07 34.66 34.89 304,118 +0.39(+1.13%)
Sep 25, 2020 33.82 34.63 33.82 34.50 440,100 +0.73(+2.16%)
Sep 24, 2020 33.94 34.05 33.43 33.77 397,570 -0.48(-1.40%)
Sep 23, 2020 35.11 35.20 34.20 34.25 345,007 -0.85(-2.42%)
Sep 22, 2020 34.61 35.12 34.16 35.10 272,186 +0.66(+1.92%)
Sep 21, 2020 33.75 34.46 33.53 34.44 391,412 +0.20(+0.58%)
Sep 18, 2020 34.48 34.54 33.77 34.24 308,000 -0.02(-0.06%)
Sep 17, 2020 33.97 34.29 33.70 34.26 279,726 -0.36(-1.04%)
Sep 16, 2020 34.81 35.01 34.53 34.62 257,554 -0.08(-0.23%)
Sep 15, 2020 34.66 34.79 34.42 34.70 616,142 +0.30(+0.87%)
Sep 14, 2020 34.31 34.53 34.14 34.40 223,421 +0.47(+1.39%)
Sep 11, 2020 34.40 34.53 33.50 33.93 421,500 -0.21(-0.62%)
Sep 10, 2020 34.69 35.23 34.02 34.14 518,457 -0.45(-1.30%)
Sep 09, 2020 34.34 34.79 34.05 34.59 553,813 +0.64(+1.88%)
Sep 08, 2020 33.80 34.59 33.68 33.95 430,827 -0.81(-2.33%)
Sep 04, 2020 35.41 35.68 33.62 34.76 1,007,000 -0.85(-2.39%)
Sep 03, 2020 36.86 36.95 35.30 35.61 745,819 -2.13(-5.64%)
Sep 02, 2020 37.70 37.85 36.98 37.74 491,128 +0.39(+1.04%)
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.