Skip to main content

Nasdaq Cybersecurity ETF (NQ: CIBR )

41.22 -0.80 (-1.90%)
Official Closing Price Updated: 4:15 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 38.32 38.47 37.63 38.32 573,058 +0.11(+0.29%)
Nov 27, 2020 37.93 38.23 37.93 38.21 274,451 +0.45(+1.18%)
Nov 25, 2020 37.54 37.85 37.45 37.76 424,317 +0.29(+0.77%)
Nov 24, 2020 37.29 37.47 37.10 37.47 390,664 +0.25(+0.67%)
Nov 23, 2020 37.24 37.32 36.83 37.22 648,189 +0.12(+0.32%)
Nov 20, 2020 37.06 37.45 36.97 37.10 263,171 +0.26(+0.70%)
Nov 19, 2020 36.29 36.97 36.29 36.85 328,520 +0.60(+1.64%)
Nov 18, 2020 36.79 36.86 36.25 36.25 395,779 -0.50(-1.35%)
Nov 17, 2020 36.32 36.89 36.22 36.75 468,835 +0.26(+0.71%)
Nov 16, 2020 36.08 36.49 35.86 36.49 734,874 +0.42(+1.16%)
Nov 13, 2020 35.99 36.19 35.90 36.07 382,620 +0.32(+0.89%)
Nov 12, 2020 35.86 36.14 35.59 35.75 399,058 -0.07(-0.19%)
Nov 11, 2020 35.38 36.00 35.37 35.82 360,738 +0.77(+2.21%)
Nov 10, 2020 35.33 35.46 34.30 35.05 596,952 -0.48(-1.34%)
Nov 09, 2020 36.27 36.85 35.51 35.53 703,312 -0.58(-1.60%)
Nov 06, 2020 36.15 36.38 35.93 36.10 580,527 +0.08(+0.22%)
Nov 05, 2020 35.97 36.24 35.74 36.02 702,871 +0.73(+2.08%)
Nov 04, 2020 34.73 35.47 34.62 35.29 795,438 +1.42(+4.19%)
Nov 03, 2020 33.43 34.00 33.29 33.87 499,380 +0.73(+2.22%)
Nov 02, 2020 33.36 33.54 32.78 33.13 410,070 +0.06(+0.18%)
Oct 30, 2020 33.58 33.61 32.68 33.07 702,092 -0.72(-2.14%)
Oct 29, 2020 33.97 34.10 33.70 33.80 651,461 -0.16(-0.47%)
Oct 28, 2020 34.55 34.55 33.85 33.96 761,232 -1.01(-2.90%)
Oct 27, 2020 35.28 35.52 34.94 34.97 377,508 +0.00(+0.00%)
Oct 26, 2020 35.36 35.59 34.49 34.97 457,071 -0.68(-1.89%)
Oct 23, 2020 35.75 35.75 35.32 35.64 282,307 +0.08(+0.22%)
Oct 22, 2020 35.63 35.79 35.05 35.57 502,798 -0.07(-0.20%)
Oct 21, 2020 36.20 36.30 35.48 35.63 409,290 -0.52(-1.43%)
Oct 20, 2020 36.67 36.75 36.13 36.15 383,221 -0.34(-0.93%)
Oct 19, 2020 37.01 37.29 36.37 36.49 361,282 -0.40(-1.08%)
Oct 16, 2020 37.13 37.17 36.86 36.89 313,730 -0.03(-0.08%)
Oct 15, 2020 36.46 37.01 36.25 36.92 325,517 -0.26(-0.69%)
Oct 14, 2020 37.38 37.52 36.88 37.17 373,051 -0.16(-0.43%)
Oct 13, 2020 37.08 37.51 37.07 37.33 575,274 +0.26(+0.70%)
Oct 12, 2020 36.64 37.20 36.64 37.07 383,337 +0.67(+1.83%)
Oct 09, 2020 36.13 36.46 36.13 36.41 361,470 +0.50(+1.38%)
Oct 08, 2020 36.08 36.18 35.85 35.91 301,444 +0.10(+0.28%)
Oct 07, 2020 35.51 35.91 35.46 35.81 710,111 +0.53(+1.49%)
Oct 06, 2020 35.33 35.98 35.17 35.29 546,143 -0.01(-0.03%)
Oct 05, 2020 34.93 35.33 34.92 35.30 239,955 +0.58(+1.67%)
Oct 02, 2020 34.54 35.15 34.38 34.72 335,989 -0.40(-1.14%)
Oct 01, 2020 34.92 35.26 34.88 35.12 657,099 +0.57(+1.64%)
Sep 30, 2020 34.58 34.90 34.38 34.55 891,336 -0.03(-0.09%)
Sep 29, 2020 34.62 34.79 34.53 34.58 342,242 -0.06(-0.17%)
Sep 28, 2020 34.61 34.82 34.41 34.64 306,295 +0.39(+1.13%)
Sep 25, 2020 33.58 34.38 33.58 34.25 443,251 +0.72(+2.16%)
Sep 24, 2020 33.70 33.81 33.19 33.53 400,417 -0.44(-1.31%)
Sep 23, 2020 34.83 34.92 33.92 33.97 347,811 -0.84(-2.42%)
Sep 22, 2020 34.33 34.84 33.88 34.82 274,398 +0.65(+1.92%)
Sep 21, 2020 33.48 34.18 33.26 34.16 394,594 +0.20(+0.58%)
Sep 18, 2020 34.20 34.26 33.50 33.96 310,504 -0.02(-0.06%)
Sep 17, 2020 33.70 34.01 33.43 33.98 282,000 -0.36(-1.04%)
Sep 16, 2020 34.53 34.73 34.25 34.34 259,647 -0.08(-0.23%)
Sep 15, 2020 34.38 34.51 34.14 34.42 621,151 +0.30(+0.87%)
Sep 14, 2020 34.03 34.25 33.86 34.12 225,237 +0.47(+1.39%)
Sep 11, 2020 34.12 34.25 33.23 33.66 424,926 -0.21(-0.62%)
Sep 10, 2020 34.41 34.95 33.75 33.86 522,671 -0.45(-1.30%)
Sep 09, 2020 34.06 34.51 33.77 34.31 558,315 +0.63(+1.88%)
Sep 08, 2020 33.53 34.31 33.41 33.68 434,329 -0.80(-2.33%)
Sep 04, 2020 35.12 35.39 33.35 34.48 1,015,186 -0.84(-2.39%)
Sep 03, 2020 36.56 36.65 35.02 35.32 751,882 -2.11(-5.64%)
Sep 02, 2020 37.40 37.54 36.68 37.44 495,120 +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.