Skip to main content

Nasdaq Cybersecurity ETF (NQ: CIBR )

56.60 +0.54 (+0.96%)
Streaming Delayed Price Updated: 12:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 38.10 38.52 37.96 38.52 644,817 +0.07(+0.18%)
Dec 29, 2022 37.88 38.55 37.69 38.45 1,383,407 +1.02(+2.74%)
Dec 28, 2022 37.74 38.01 37.37 37.43 814,581 -0.32(-0.84%)
Dec 27, 2022 37.89 38.07 37.58 37.74 1,166,161 -0.25(-0.65%)
Dec 23, 2022 38.01 38.04 37.63 37.99 665,829 -0.18(-0.48%)
Dec 22, 2022 38.31 38.37 37.63 38.18 1,210,026 -0.59(-1.51%)
Dec 21, 2022 38.63 38.88 38.01 38.76 914,890 +0.23(+0.59%)
Dec 20, 2022 38.21 38.67 37.95 38.53 1,033,633 +0.28(+0.73%)
Dec 19, 2022 38.88 39.01 38.12 38.26 906,356 -0.64(-1.63%)
Dec 16, 2022 38.96 39.28 38.60 38.89 903,544 -0.35(-0.89%)
Dec 15, 2022 40.07 40.22 39.15 39.24 1,046,508 -1.37(-3.37%)
Dec 14, 2022 40.65 41.07 40.13 40.61 1,576,032 -0.13(-0.32%)
Dec 13, 2022 41.69 41.81 40.30 40.74 660,748 +0.38(+0.93%)
Dec 12, 2022 39.57 40.37 39.57 40.36 690,303 +0.85(+2.16%)
Dec 09, 2022 39.83 40.03 39.51 39.51 484,003 -0.57(-1.41%)
Dec 08, 2022 39.45 40.14 39.26 40.07 477,082 +0.85(+2.18%)
Dec 07, 2022 39.35 39.71 39.18 39.22 867,044 -0.26(-0.65%)
Dec 06, 2022 39.95 40.00 39.22 39.48 639,072 -0.52(-1.29%)
Dec 05, 2022 40.68 40.82 39.74 39.99 529,953 -0.92(-2.26%)
Dec 02, 2022 40.83 41.07 40.64 40.92 602,368 -0.79(-1.90%)
Dec 01, 2022 40.75 41.73 40.75 41.71 699,049 +1.21(+2.99%)
Nov 30, 2022 39.28 40.50 38.92 40.50 1,317,955 +0.58(+1.44%)
Nov 29, 2022 40.21 40.32 39.86 39.92 499,293 -0.25(-0.62%)
Nov 28, 2022 40.35 40.64 40.01 40.17 424,729 -0.46(-1.12%)
Nov 25, 2022 40.48 40.78 40.47 40.63 142,679 +0.04(+0.10%)
Nov 23, 2022 40.14 40.76 40.04 40.59 403,736 +0.45(+1.11%)
Nov 22, 2022 40.12 40.17 39.67 40.14 392,858 +0.25(+0.62%)
Nov 21, 2022 39.86 40.03 39.74 39.89 381,629 -0.19(-0.47%)
Nov 18, 2022 40.44 40.53 39.74 40.08 601,666 +0.45(+1.13%)
Nov 17, 2022 39.43 39.88 39.25 39.64 473,286 -0.35(-0.87%)
Nov 16, 2022 40.48 40.55 39.92 39.98 931,971 -0.81(-2.00%)
Nov 15, 2022 40.92 41.18 40.45 40.80 614,760 +0.79(+1.99%)
Nov 14, 2022 40.35 40.60 39.88 40.00 695,704 -0.59(-1.44%)
Nov 11, 2022 39.81 40.69 39.68 40.59 577,932 +0.68(+1.72%)
Nov 10, 2022 39.33 39.90 39.04 39.90 797,701 +2.38(+6.35%)
Nov 09, 2022 38.15 38.15 37.45 37.52 1,001,806 -0.79(-2.07%)
Nov 08, 2022 37.85 38.85 37.63 38.32 567,350 +0.76(+2.04%)
Nov 07, 2022 37.59 37.79 37.11 37.55 539,733 +0.07(+0.19%)
Nov 04, 2022 38.43 38.47 36.90 37.48 1,024,276 -0.65(-1.69%)
Nov 03, 2022 38.55 38.55 37.78 38.13 751,744 -1.16(-2.96%)
Nov 02, 2022 40.83 40.88 39.28 39.29 593,167 -1.61(-3.93%)
Nov 01, 2022 41.74 41.84 40.72 40.90 490,712 -0.51(-1.22%)
Oct 31, 2022 41.21 41.63 41.12 41.40 377,781 -0.16(-0.38%)
Oct 28, 2022 40.74 41.61 40.65 41.56 465,473 +0.74(+1.82%)
Oct 27, 2022 40.78 41.38 40.66 40.82 412,333 +0.36(+0.88%)
Oct 26, 2022 40.17 41.32 40.11 40.46 429,414 -0.09(-0.22%)
Oct 25, 2022 39.62 40.55 39.62 40.55 444,868 +1.09(+2.77%)
Oct 24, 2022 39.46 39.57 38.85 39.46 393,166 +0.10(+0.25%)
Oct 21, 2022 38.53 39.39 38.15 39.36 443,883 +0.72(+1.88%)
Oct 20, 2022 38.53 39.31 38.42 38.63 527,095 +0.24(+0.62%)
Oct 19, 2022 38.53 38.86 38.14 38.40 374,638 -0.45(-1.15%)
Oct 18, 2022 38.93 39.23 38.44 38.84 361,112 +0.70(+1.85%)
Oct 17, 2022 37.65 38.28 37.59 38.14 513,042 +1.53(+4.18%)
Oct 14, 2022 37.85 38.00 36.61 36.61 422,027 -0.93(-2.49%)
Oct 13, 2022 36.00 37.73 35.77 37.54 652,900 +0.61(+1.64%)
Oct 12, 2022 37.17 37.30 36.70 36.94 394,461 -0.24(-0.64%)
Oct 11, 2022 37.53 37.87 36.94 37.17 584,458 -0.66(-1.73%)
Oct 10, 2022 39.07 39.07 37.53 37.83 786,122 -1.04(-2.68%)
Oct 07, 2022 39.83 39.83 38.73 38.87 588,825 -1.56(-3.85%)
Oct 06, 2022 40.50 40.95 40.29 40.43 587,314 -0.28(-0.68%)
Oct 05, 2022 39.94 40.91 39.72 40.71 637,946 +0.10(+0.24%)
Oct 04, 2022 39.99 40.68 39.94 40.61 1,354,761 +1.32(+3.36%)
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.