Nasdaq Cybersecurity ETF FT (NQ: CIBR )

46.52 USD -1.16 (-2.43%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 25.44 25.53 25.27 25.45 70,600 +0.21(+0.83%)
Nov 29, 2018 25.14 25.43 25.00 25.24 126,142 +0.02(+0.08%)
Nov 28, 2018 24.59 25.27 24.59 25.22 98,684 +0.75(+3.06%)
Nov 27, 2018 24.70 24.71 24.40 24.47 90,151 -0.30(-1.21%)
Nov 26, 2018 24.52 24.82 24.50 24.77 307,946 +0.51(+2.10%)
Nov 23, 2018 24.01 24.47 24.00 24.26 104,200 +0.06(+0.25%)
Nov 21, 2018 24.20 24.20 24.20 0 +0.34(+1.42%)
Nov 20, 2018 23.89 24.27 23.60 23.86 253,447 -0.41(-1.69%)
Nov 19, 2018 25.42 25.46 24.24 24.27 234,668 -1.18(-4.64%)
Nov 16, 2018 25.31 25.54 25.13 25.45 121,800 -0.01(-0.04%)
Nov 15, 2018 24.99 25.56 24.90 25.46 177,161 +0.47(+1.88%)
Nov 14, 2018 25.34 25.49 24.92 24.99 111,609 -0.11(-0.44%)
Nov 13, 2018 25.20 25.43 24.95 25.10 87,615 -0.04(-0.15%)
Nov 12, 2018 25.72 25.75 25.02 25.14 118,075 -0.62(-2.42%)
Nov 09, 2018 26.23 26.23 25.52 25.76 120,700 -0.56(-2.13%)
Nov 08, 2018 26.30 26.50 26.18 26.32 311,934 +0.07(+0.27%)
Nov 07, 2018 25.69 26.77 25.64 26.25 213,765 +0.69(+2.70%)
Nov 06, 2018 25.20 25.71 25.20 25.56 193,642 +0.28(+1.11%)
Nov 05, 2018 25.43 25.43 25.04 25.28 111,871 -0.14(-0.55%)
Nov 02, 2018 25.73 25.85 25.27 25.42 129,000 +0.01(+0.04%)
Nov 01, 2018 25.08 25.45 24.89 25.41 96,906 +0.48(+1.93%)
Oct 31, 2018 24.64 25.15 24.64 24.93 238,167 +0.61(+2.51%)
Oct 30, 2018 23.98 24.36 23.83 24.32 176,372 +0.36(+1.50%)
Oct 29, 2018 24.64 24.85 23.63 23.96 304,299 -0.32(-1.32%)
Oct 26, 2018 24.21 24.64 23.86 24.28 528,000 -0.61(-2.45%)
Oct 25, 2018 24.58 24.99 24.56 24.89 497,592 +0.46(+1.88%)
Oct 24, 2018 25.45 25.63 24.40 24.43 323,621 -1.05(-4.12%)
Oct 23, 2018 25.24 25.62 25.05 25.48 116,333 -0.10(-0.39%)
Oct 22, 2018 25.51 25.76 25.34 25.58 263,243 +0.22(+0.87%)
Oct 19, 2018 25.86 26.00 25.34 25.36 176,900 -0.44(-1.71%)
Oct 18, 2018 26.18 26.22 25.66 25.80 101,467 -0.41(-1.56%)
Oct 17, 2018 26.25 26.25 25.92 26.21 124,795 +0.00(+0.00%)
Oct 16, 2018 25.67 26.26 25.62 26.21 297,588 +0.72(+2.82%)
Oct 15, 2018 25.46 25.66 25.29 25.49 266,403 -0.10(-0.39%)
Oct 12, 2018 25.34 25.75 25.17 25.59 167,700 +0.57(+2.28%)
Oct 11, 2018 25.20 25.75 24.91 25.02 591,454 -0.44(-1.73%)
Oct 10, 2018 26.41 26.57 25.40 25.46 369,793 -0.82(-3.12%)
Oct 09, 2018 26.41 26.55 26.20 26.28 176,972 -0.25(-0.94%)
Oct 08, 2018 26.96 26.96 26.20 26.53 215,834 -0.55(-2.03%)
Oct 05, 2018 27.38 27.45 26.83 27.08 213,600 -0.25(-0.91%)
Oct 04, 2018 27.77 27.77 27.20 27.33 217,076 -0.50(-1.80%)
Oct 03, 2018 27.75 27.94 27.69 27.83 154,930 +0.17(+0.61%)
Oct 02, 2018 28.16 28.16 27.61 27.66 167,867 -0.50(-1.78%)
Oct 01, 2018 28.74 28.74 28.09 28.16 136,069 -0.36(-1.26%)
Sep 28, 2018 28.33 28.59 28.33 28.52 120,900 +0.14(+0.49%)
Sep 27, 2018 28.37 28.51 28.33 28.38 131,793 +0.06(+0.21%)
Sep 26, 2018 28.60 28.60 28.28 28.32 188,794 -0.11(-0.40%)
Sep 25, 2018 28.33 28.49 28.28 28.43 99,273 +0.21(+0.76%)
Sep 24, 2018 28.12 28.31 27.98 28.22 433,482 +0.08(+0.28%)
Sep 21, 2018 28.21 28.26 28.09 28.14 169,300 +0.02(+0.07%)
Sep 20, 2018 28.15 28.22 28.03 28.12 135,076 +0.08(+0.29%)
Sep 19, 2018 28.41 28.41 27.86 28.04 149,337 -0.30(-1.06%)
Sep 18, 2018 28.24 28.48 28.24 28.34 229,771 +0.10(+0.35%)
Sep 17, 2018 28.78 28.78 28.17 28.24 134,917 -0.65(-2.25%)
Sep 14, 2018 28.73 28.92 28.67 28.89 133,300 +0.24(+0.84%)
Sep 13, 2018 28.71 28.86 28.55 28.65 162,151 +0.00(+0.00%)
Sep 12, 2018 28.56 28.70 28.26 28.65 121,963 +0.05(+0.17%)
Sep 11, 2018 28.51 28.67 28.42 28.60 198,170 +0.05(+0.18%)
Sep 10, 2018 28.53 28.58 28.42 28.55 123,948 +0.19(+0.67%)
Sep 07, 2018 28.31 28.62 28.15 28.36 225,700 +0.05(+0.18%)
Sep 06, 2018 28.29 28.40 28.13 28.31 138,353 +0.11(+0.39%)
Sep 05, 2018 28.70 28.71 27.96 28.20 166,116 -0.46(-1.61%)
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.