Skip to main content

Nasdaq Cybersecurity ETF (NQ: CIBR )

56.58 +0.52 (+0.92%)
Streaming Delayed Price Updated: 10:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 27.00 27.16 26.86 27.14 138,721 +0.39(+1.44%)
Mar 28, 2019 26.73 26.92 26.57 26.76 133,334 +0.11(+0.40%)
Mar 27, 2019 27.06 27.06 26.39 26.65 123,955 -0.41(-1.50%)
Mar 26, 2019 26.96 27.21 26.88 27.06 163,149 +0.33(+1.23%)
Mar 25, 2019 26.68 26.85 26.41 26.73 136,207 -0.06(-0.22%)
Mar 22, 2019 27.58 27.58 26.78 26.79 223,093 -0.93(-3.35%)
Mar 21, 2019 27.15 27.76 27.13 27.71 139,066 +0.47(+1.74%)
Mar 20, 2019 27.27 27.45 26.98 27.24 154,667 -0.02(-0.07%)
Mar 19, 2019 27.30 27.43 27.17 27.26 146,550 +0.08(+0.28%)
Mar 18, 2019 27.09 27.31 26.93 27.18 98,729 +0.20(+0.75%)
Mar 15, 2019 27.07 27.14 26.95 26.98 99,900 +0.02(+0.07%)
Mar 14, 2019 26.91 27.12 26.84 26.96 114,014 +0.10(+0.36%)
Mar 13, 2019 26.82 27.09 26.76 26.86 211,748 +0.13(+0.47%)
Mar 12, 2019 26.76 26.84 26.55 26.74 159,759 +0.03(+0.11%)
Mar 11, 2019 26.32 26.74 26.32 26.71 126,423 +0.47(+1.80%)
Mar 08, 2019 26.05 26.28 25.89 26.24 215,743 -0.03(-0.11%)
Mar 07, 2019 26.28 26.51 26.09 26.26 161,619 -0.11(-0.40%)
Mar 06, 2019 26.65 26.66 26.28 26.37 129,311 -0.30(-1.12%)
Mar 05, 2019 26.80 26.90 26.55 26.67 154,918 -0.11(-0.40%)
Mar 04, 2019 27.44 27.46 26.43 26.78 303,743 -0.54(-1.98%)
Mar 01, 2019 27.42 27.48 27.08 27.32 174,748 +0.09(+0.32%)
Feb 28, 2019 27.43 27.46 27.16 27.23 199,397 -0.19(-0.70%)
Feb 27, 2019 27.19 27.46 27.10 27.42 219,633 +0.42(+1.54%)
Feb 26, 2019 27.05 27.08 26.90 27.01 147,208 -0.08(-0.29%)
Feb 25, 2019 27.13 27.20 26.98 27.09 304,424 +0.11(+0.39%)
Feb 22, 2019 26.73 26.98 26.73 26.98 113,979 +0.31(+1.16%)
Feb 21, 2019 26.62 26.77 26.43 26.67 180,727 -0.05(-0.18%)
Feb 20, 2019 26.89 26.92 26.60 26.72 148,248 -0.14(-0.50%)
Feb 19, 2019 26.77 26.90 26.61 26.85 205,417 +0.11(+0.40%)
Feb 15, 2019 26.74 26.78 26.60 26.75 244,316 +0.07(+0.25%)
Feb 14, 2019 26.35 26.80 26.28 26.68 328,684 +0.42(+1.58%)
Feb 13, 2019 26.47 26.47 26.24 26.26 167,570 -0.18(-0.69%)
Feb 12, 2019 26.23 26.50 26.20 26.45 150,542 +0.32(+1.22%)
Feb 11, 2019 26.12 26.26 26.04 26.13 163,074 +0.08(+0.30%)
Feb 08, 2019 25.54 26.05 25.51 26.05 149,902 +0.41(+1.58%)
Feb 07, 2019 25.73 25.73 25.38 25.65 190,137 -0.34(-1.30%)
Feb 06, 2019 26.08 26.08 25.76 25.98 195,156 -0.11(-0.41%)
Feb 05, 2019 26.00 26.18 25.90 26.09 141,874 +0.21(+0.82%)
Feb 04, 2019 25.53 25.95 25.53 25.88 192,828 +0.35(+1.36%)
Feb 01, 2019 25.18 25.58 25.18 25.53 232,100 +0.50(+2.01%)
Jan 31, 2019 24.77 25.11 24.77 25.03 308,983 +0.28(+1.13%)
Jan 30, 2019 24.46 24.78 24.28 24.75 194,553 +0.37(+1.51%)
Jan 29, 2019 24.44 24.46 24.30 24.38 151,828 -0.06(-0.24%)
Jan 28, 2019 24.26 24.49 24.13 24.44 170,853 -0.03(-0.12%)
Jan 25, 2019 24.26 24.55 24.20 24.47 156,217 +0.41(+1.69%)
Jan 24, 2019 23.95 24.18 23.95 24.06 182,508 +0.13(+0.52%)
Jan 23, 2019 23.97 24.25 23.71 23.94 172,459 +0.19(+0.81%)
Jan 22, 2019 24.00 24.00 23.63 23.74 248,168 -0.28(-1.17%)
Jan 18, 2019 23.97 24.15 23.87 24.02 169,157 +0.09(+0.38%)
Jan 17, 2019 23.70 24.08 23.48 23.93 254,347 +0.24(+1.00%)
Jan 16, 2019 23.80 23.88 23.51 23.70 154,326 -0.04(-0.16%)
Jan 15, 2019 23.28 23.80 23.28 23.73 360,787 +0.40(+1.70%)
Jan 14, 2019 23.53 23.54 23.29 23.34 71,231 -0.32(-1.35%)
Jan 11, 2019 23.58 23.70 23.35 23.66 148,349 +0.00(+0.00%)
Jan 10, 2019 23.50 23.72 23.31 23.66 205,121 -0.01(-0.04%)
Jan 09, 2019 23.54 23.73 23.45 23.67 158,064 +0.22(+0.95%)
Jan 08, 2019 23.21 23.45 22.99 23.44 162,821 +0.46(+2.02%)
Jan 07, 2019 22.56 23.08 22.56 22.98 88,507 +0.42(+1.84%)
Jan 04, 2019 22.03 22.67 22.03 22.56 105,180 +0.78(+3.59%)
Jan 03, 2019 22.29 22.29 21.78 21.78 168,929 -0.62(-2.76%)
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.