Skip to main content

Nasdaq Cybersecurity ETF FT (NQ: CIBR )

41.52 +1.03 (+2.54%)
Official Closing Price Updated: 4:15 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 41.57 42.09 41.45 41.82 333,218 +0.49(+1.19%)
Mar 30, 2021 41.44 41.45 40.86 41.33 294,971 -0.32(-0.77%)
Mar 29, 2021 41.87 42.18 41.38 41.65 444,107 -0.34(-0.81%)
Mar 26, 2021 41.31 41.99 41.03 41.99 1,328,700 +0.76(+1.84%)
Mar 25, 2021 41.05 41.39 40.66 41.23 1,055,138 -0.07(-0.17%)
Mar 24, 2021 42.49 42.49 41.26 41.30 383,036 -0.94(-2.23%)
Mar 23, 2021 42.57 42.72 42.09 42.24 362,106 -0.35(-0.82%)
Mar 22, 2021 41.92 42.73 41.92 42.59 412,005 +0.73(+1.74%)
Mar 19, 2021 41.70 42.11 41.30 41.86 481,300 +0.32(+0.77%)
Mar 18, 2021 42.39 42.41 41.48 41.54 593,941 -1.40(-3.26%)
Mar 17, 2021 42.53 43.19 42.01 42.94 617,504 +0.18(+0.42%)
Mar 16, 2021 43.20 43.46 42.40 42.76 487,995 -0.29(-0.67%)
Mar 15, 2021 42.79 43.10 42.49 43.05 344,873 +0.36(+0.84%)
Mar 12, 2021 42.63 42.73 42.08 42.69 702,800 -0.40(-0.93%)
Mar 11, 2021 42.63 43.16 42.51 43.09 438,834 +1.25(+2.99%)
Mar 10, 2021 42.78 42.86 41.61 41.84 783,497 -0.14(-0.33%)
Mar 09, 2021 41.24 42.15 40.80 41.98 656,531 +1.85(+4.61%)
Mar 08, 2021 40.75 41.31 40.03 40.13 717,021 -0.43(-1.06%)
Mar 05, 2021 40.72 40.91 39.18 40.56 757,600 +0.07(+0.17%)
Mar 04, 2021 41.39 41.69 40.01 40.49 1,058,659 -1.14(-2.74%)
Mar 03, 2021 42.91 42.97 41.46 41.63 736,669 -1.27(-2.96%)
Mar 02, 2021 43.74 43.74 42.90 42.90 557,813 -0.66(-1.52%)
Mar 01, 2021 42.89 43.60 42.75 43.56 434,322 +1.35(+3.20%)
Feb 26, 2021 42.72 42.96 41.71 42.21 703,100 -0.06(-0.14%)
Feb 25, 2021 43.32 43.75 41.98 42.27 701,019 -1.18(-2.72%)
Feb 24, 2021 43.42 43.58 42.65 43.45 792,682 -0.09(-0.21%)
Feb 23, 2021 43.20 43.56 41.90 43.54 1,123,367 -0.65(-1.47%)
Feb 22, 2021 45.19 45.19 44.08 44.19 633,490 -1.29(-2.84%)
Feb 19, 2021 45.60 45.70 45.23 45.48 469,000 +0.20(+0.44%)
Feb 18, 2021 45.10 45.43 44.60 45.28 503,070 -0.05(-0.11%)
Feb 17, 2021 45.39 45.39 44.71 45.33 692,131 -0.24(-0.53%)
Feb 16, 2021 46.54 46.69 45.35 45.57 873,705 -0.69(-1.49%)
Feb 12, 2021 46.07 46.28 45.73 46.26 519,100 +0.14(+0.30%)
Feb 11, 2021 46.10 46.24 45.66 46.12 438,685 +0.19(+0.41%)
Feb 10, 2021 46.20 46.35 45.30 45.93 586,536 -0.32(-0.69%)
Feb 09, 2021 45.90 46.38 45.72 46.25 587,649 +0.53(+1.16%)
Feb 08, 2021 45.75 46.09 45.47 45.72 747,752 +0.34(+0.75%)
Feb 05, 2021 45.45 45.65 45.27 45.38 564,400 +0.08(+0.18%)
Feb 04, 2021 44.81 45.37 44.66 45.30 903,754 +0.82(+1.84%)
Feb 03, 2021 45.49 45.60 44.44 44.48 883,497 -1.18(-2.58%)
Feb 02, 2021 45.25 45.74 45.05 45.66 727,681 +0.92(+2.06%)
Feb 01, 2021 44.31 44.85 43.98 44.74 499,859 +0.82(+1.87%)
Jan 29, 2021 44.54 44.74 43.63 43.92 674,900 -0.87(-1.94%)
Jan 28, 2021 44.58 45.14 44.52 44.79 751,660 +0.22(+0.49%)
Jan 27, 2021 44.12 45.32 43.80 44.57 803,127 -0.37(-0.82%)
Jan 26, 2021 45.41 45.50 44.91 44.94 984,433 -0.41(-0.90%)
Jan 25, 2021 45.99 46.37 44.59 45.35 892,104 -0.36(-0.79%)
Jan 22, 2021 45.35 45.75 45.24 45.71 467,500 +0.20(+0.44%)
Jan 21, 2021 46.06 46.15 45.43 45.51 817,026 -0.37(-0.81%)
Jan 20, 2021 45.83 46.10 45.55 45.88 1,429,723 +0.53(+1.17%)
Jan 19, 2021 45.12 45.40 44.80 45.35 977,689 +0.56(+1.25%)
Jan 15, 2021 44.99 45.18 44.53 44.79 693,500 -0.14(-0.31%)
Jan 14, 2021 45.10 45.32 44.83 44.93 810,590 +0.10(+0.22%)
Jan 13, 2021 45.39 45.52 44.76 44.83 885,292 -0.58(-1.28%)
Jan 12, 2021 45.16 45.52 45.01 45.41 2,724,089 +0.41(+0.91%)
Jan 11, 2021 44.63 45.40 44.05 45.00 691,040 +0.03(+0.07%)
Jan 08, 2021 44.83 45.26 44.60 44.97 995,000 +0.62(+1.40%)
Jan 07, 2021 43.67 44.42 43.33 44.35 2,986,388 +1.14(+2.64%)
Jan 06, 2021 43.31 43.74 42.79 43.21 798,335 -0.46(-1.05%)
Jan 05, 2021 43.34 43.71 43.15 43.67 783,732 +0.13(+0.30%)
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.