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 (%)
Mar 31, 2022 52.83 53.36 52.49 52.72 763,209 -0.01(-0.02%)
Mar 30, 2022 52.94 53.53 52.46 52.73 1,031,054 -0.58(-1.08%)
Mar 29, 2022 53.29 53.49 52.33 53.30 1,242,445 +0.48(+0.90%)
Mar 28, 2022 52.29 52.91 51.97 52.82 885,180 +0.54(+1.03%)
Mar 25, 2022 52.68 52.70 51.39 52.29 1,363,670 -0.33(-0.62%)
Mar 24, 2022 52.06 52.62 51.40 52.62 972,316 +0.52(+0.99%)
Mar 23, 2022 51.77 52.81 51.39 52.10 2,225,398 +0.13(+0.25%)
Mar 22, 2022 50.56 52.21 50.37 51.97 1,901,725 +1.84(+3.66%)
Mar 21, 2022 50.41 50.49 49.52 50.13 1,602,051 -0.49(-0.96%)
Mar 18, 2022 49.42 50.62 49.31 50.62 1,632,441 +1.08(+2.18%)
Mar 17, 2022 48.40 49.54 48.19 49.54 2,104,495 +1.06(+2.19%)
Mar 16, 2022 48.04 48.48 46.80 48.48 1,966,361 +0.96(+2.03%)
Mar 15, 2022 46.59 47.52 46.26 47.52 872,409 +1.17(+2.53%)
Mar 14, 2022 47.65 47.71 45.97 46.34 1,632,287 -1.40(-2.93%)
Mar 11, 2022 49.27 49.27 47.71 47.74 1,271,297 -1.06(-2.18%)
Mar 10, 2022 48.63 48.99 48.28 48.81 1,190,576 +0.03(+0.06%)
Mar 09, 2022 48.27 48.85 47.78 48.78 2,951,987 +1.37(+2.89%)
Mar 08, 2022 48.04 48.39 47.19 47.41 1,872,499 -0.78(-1.63%)
Mar 07, 2022 49.61 49.84 47.90 48.19 1,948,279 -1.16(-2.35%)
Mar 04, 2022 49.72 50.05 48.75 49.35 1,364,868 -0.42(-0.84%)
Mar 03, 2022 50.88 50.97 49.49 49.77 1,741,513 -0.86(-1.70%)
Mar 02, 2022 50.18 50.79 49.26 50.63 2,174,366 +0.59(+1.17%)
Mar 01, 2022 50.11 50.71 49.62 50.05 3,821,427 +0.26(+0.52%)
Feb 28, 2022 48.47 49.91 48.42 49.79 3,958,951 +1.41(+2.91%)
Feb 25, 2022 47.63 48.40 47.32 48.38 3,272,013 +0.66(+1.39%)
Feb 24, 2022 43.54 47.75 43.76 47.71 5,317,764 +3.11(+6.96%)
Feb 23, 2022 45.99 46.19 44.57 44.61 953,411 -0.92(-2.03%)
Feb 22, 2022 45.39 46.19 45.26 45.53 1,788,025 -0.23(-0.50%)
Feb 18, 2022 45.76 0 -0.70(-1.52%)
Feb 17, 2022 47.53 47.62 46.38 46.46 636,055 -1.36(-2.84%)
Feb 16, 2022 47.79 48.01 47.25 47.82 599,093 -0.62(-1.27%)
Feb 15, 2022 47.92 48.44 47.62 48.44 474,398 +1.31(+2.78%)
Feb 14, 2022 46.99 47.72 46.88 47.13 703,003 +0.00(+0.00%)
Feb 11, 2022 48.62 48.87 46.94 47.13 1,362,346 -1.42(-2.92%)
Feb 10, 2022 48.30 49.37 48.20 48.55 1,014,227 -0.33(-0.67%)
Feb 09, 2022 48.31 48.88 48.02 48.87 598,997 +1.23(+2.58%)
Feb 08, 2022 46.93 47.77 46.88 47.64 1,080,632 +0.53(+1.12%)
Feb 07, 2022 47.24 47.80 47.01 47.12 2,305,355 -0.05(-0.11%)
Feb 04, 2022 46.34 47.58 46.15 47.17 550,614 +0.84(+1.82%)
Feb 03, 2022 46.45 46.33 823,693 -0.93(-1.97%)
Feb 02, 2022 47.54 47.72 46.86 47.26 1,552,270 -0.16(-0.33%)
Feb 01, 2022 47.33 47.47 46.58 47.42 961,493 +0.00(+0.00%)
Jan 31, 2022 45.32 47.42 47.42 1,099,029 +2.13(+4.71%)
Jan 28, 2022 44.44 45.32 43.68 45.28 1,256,385 +1.03(+2.33%)
Jan 27, 2022 45.12 45.66 44.18 44.25 1,351,527 -0.40(-0.89%)
Jan 26, 2022 45.80 46.33 44.54 44.65 850,859 -0.55(-1.21%)
Jan 25, 2022 46.10 46.28 44.93 45.19 730,913 -1.74(-3.70%)
Jan 24, 2022 45.24 46.99 44.17 46.93 1,923,904 +0.77(+1.68%)
Jan 21, 2022 47.13 47.52 46.09 46.16 1,330,703 -1.15(-2.43%)
Jan 20, 2022 47.76 48.62 47.28 47.31 875,557 -0.12(-0.25%)
Jan 19, 2022 47.63 48.48 47.39 47.43 778,856 -0.05(-0.10%)
Jan 18, 2022 47.69 48.29 47.30 47.48 1,067,837 -0.85(-1.77%)
Jan 14, 2022 48.33 0 +0.22(+0.45%)
Jan 13, 2022 50.02 50.02 48.05 48.11 998,407 -1.63(-3.27%)
Jan 12, 2022 50.42 50.69 49.60 49.74 660,645 -0.37(-0.73%)
Jan 11, 2022 49.29 50.11 49.08 50.11 1,285,735 +0.80(+1.63%)
Jan 10, 2022 48.37 49.45 47.67 49.30 1,943,852 +0.41(+0.83%)
Jan 07, 2022 49.08 49.68 48.59 48.89 616,902 -0.24(-0.48%)
Jan 06, 2022 48.61 49.62 48.41 49.13 961,538 +0.21(+0.43%)
Jan 05, 2022 50.09 50.29 48.85 48.92 1,412,395 -1.50(-2.97%)
Jan 04, 2022 51.59 51.66 49.87 50.42 1,230,759 -1.24(-2.40%)
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.