Skip to main content

Nasdaq Cybersecurity ETF (NQ: CIBR )

56.39 +0.33 (+0.59%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 22.69 22.69 22.39 22.62 352,602 +0.20(+0.90%)
Dec 28, 2018 22.57 22.77 22.21 22.42 276,719 +0.02(+0.09%)
Dec 27, 2018 21.82 22.41 21.68 22.40 300,327 +0.26(+1.18%)
Dec 26, 2018 21.29 22.15 21.27 22.14 228,552 +0.95(+4.47%)
Dec 24, 2018 21.33 21.62 21.10 21.19 193,175 -0.24(-1.13%)
Dec 21, 2018 22.25 22.46 21.40 21.43 389,663 -0.87(-3.90%)
Dec 20, 2018 22.66 22.88 21.95 22.30 375,908 -0.48(-2.12%)
Dec 19, 2018 23.02 23.45 22.56 22.79 193,534 -0.22(-0.97%)
Dec 18, 2018 22.95 23.18 22.87 23.01 247,627 +0.22(+0.97%)
Dec 17, 2018 23.63 23.63 22.70 22.79 282,848 -0.94(-3.94%)
Dec 14, 2018 23.95 24.13 23.63 23.72 139,575 -0.54(-2.23%)
Dec 13, 2018 24.61 24.63 24.13 24.26 211,099 -0.22(-0.90%)
Dec 12, 2018 24.38 24.80 24.30 24.48 140,399 +0.46(+1.93%)
Dec 11, 2018 24.48 24.51 23.84 24.02 177,625 -0.11(-0.44%)
Dec 10, 2018 23.74 24.18 23.58 24.13 150,289 +0.41(+1.75%)
Dec 07, 2018 24.39 24.58 23.58 23.71 192,150 -0.67(-2.73%)
Dec 06, 2018 23.67 24.40 23.48 24.38 220,064 +0.42(+1.77%)
Dec 04, 2018 24.75 24.75 23.94 23.95 216,207 -0.90(-3.61%)
Dec 03, 2018 25.01 25.01 24.59 24.85 164,284 +0.31(+1.26%)
Nov 30, 2018 24.53 24.62 24.37 24.54 73,209 +0.20(+0.83%)
Nov 29, 2018 24.24 24.52 24.11 24.34 130,805 +0.02(+0.08%)
Nov 28, 2018 23.71 24.37 23.71 24.32 102,332 +0.72(+3.06%)
Nov 27, 2018 23.82 23.83 23.53 23.60 93,483 -0.29(-1.21%)
Nov 26, 2018 23.65 23.94 23.63 23.89 319,330 +0.49(+2.10%)
Nov 23, 2018 23.15 23.60 23.14 23.40 108,052 +0.06(+0.25%)
Nov 21, 2018 23.34 23.34 23.34 0 +0.33(+1.43%)
Nov 20, 2018 23.04 23.40 22.76 23.01 262,816 -0.40(-1.69%)
Nov 19, 2018 24.51 24.55 23.38 23.40 243,343 -1.14(-4.64%)
Nov 16, 2018 24.41 24.63 24.23 24.54 126,302 -0.01(-0.04%)
Nov 15, 2018 24.10 24.65 24.01 24.55 183,710 +0.45(+1.88%)
Nov 14, 2018 24.44 24.58 24.03 24.10 115,734 -0.11(-0.44%)
Nov 13, 2018 24.30 24.52 24.06 24.21 90,853 -0.04(-0.15%)
Nov 12, 2018 24.80 24.83 24.13 24.24 122,439 -0.60(-2.42%)
Nov 09, 2018 25.29 25.29 24.61 24.84 125,161 -0.54(-2.13%)
Nov 08, 2018 25.36 25.56 25.25 25.38 323,465 +0.07(+0.27%)
Nov 07, 2018 24.77 25.82 24.73 25.31 221,667 +0.67(+2.70%)
Nov 06, 2018 24.30 24.79 24.30 24.65 200,800 +0.27(+1.11%)
Nov 05, 2018 24.52 24.52 24.15 24.38 116,006 -0.14(-0.55%)
Nov 02, 2018 24.81 24.93 24.37 24.51 133,768 +0.01(+0.04%)
Nov 01, 2018 24.19 24.54 24.00 24.50 100,488 +0.46(+1.93%)
Oct 31, 2018 23.76 24.26 23.76 24.04 246,971 +0.59(+2.51%)
Oct 30, 2018 23.13 23.49 22.98 23.45 182,892 +0.35(+1.50%)
Oct 29, 2018 23.76 23.96 22.79 23.11 315,548 -0.31(-1.32%)
Oct 26, 2018 23.35 23.76 23.00 23.41 547,518 -0.59(-2.45%)
Oct 25, 2018 23.70 24.10 23.68 24.00 515,986 +0.44(+1.88%)
Oct 24, 2018 24.54 24.72 23.53 23.56 335,584 -1.01(-4.12%)
Oct 23, 2018 24.34 24.71 24.16 24.57 120,633 -0.10(-0.39%)
Oct 22, 2018 24.60 24.84 24.44 24.67 272,974 +0.21(+0.87%)
Oct 19, 2018 24.94 25.07 24.44 24.46 183,439 -0.42(-1.71%)
Oct 18, 2018 25.25 25.29 24.75 24.88 105,217 -0.40(-1.56%)
Oct 17, 2018 25.31 25.31 25.00 25.28 129,408 +0.00(+0.00%)
Oct 16, 2018 24.75 25.32 24.71 25.28 308,589 +0.69(+2.82%)
Oct 15, 2018 24.55 24.75 24.38 24.58 276,251 -0.10(-0.39%)
Oct 12, 2018 24.44 24.83 24.27 24.68 173,899 +0.55(+2.28%)
Oct 11, 2018 24.30 24.83 24.02 24.13 613,318 -0.42(-1.73%)
Oct 10, 2018 25.47 25.62 24.49 24.55 383,463 -0.79(-3.12%)
Oct 09, 2018 25.47 25.61 25.27 25.34 183,514 -0.24(-0.94%)
Oct 08, 2018 26.00 26.00 25.27 25.58 223,812 -0.53(-2.03%)
Oct 05, 2018 26.40 26.47 25.87 26.11 221,496 -0.24(-0.91%)
Oct 04, 2018 26.78 26.78 26.23 26.36 225,100 -0.48(-1.80%)
Oct 03, 2018 26.76 26.94 26.70 26.84 160,657 +0.16(+0.61%)
Oct 02, 2018 27.16 27.16 26.63 26.67 174,072 -0.48(-1.78%)
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.