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 (%)
May 28, 2021 44.00 44.20 43.80 43.87 289,491 -0.08(-0.18%)
May 27, 2021 43.91 44.10 43.48 43.95 240,685 -0.09(-0.20%)
May 26, 2021 43.73 44.27 43.68 44.04 267,776 +0.65(+1.50%)
May 25, 2021 43.62 43.77 43.36 43.39 271,825 -0.18(-0.41%)
May 24, 2021 43.32 43.72 43.26 43.57 965,843 +0.52(+1.21%)
May 21, 2021 43.13 43.41 42.97 43.05 416,018 +0.26(+0.60%)
May 20, 2021 42.06 42.87 42.06 42.79 364,247 +0.79(+1.88%)
May 19, 2021 41.46 42.08 41.43 42.00 571,280 -0.20(-0.47%)
May 18, 2021 42.26 42.58 42.09 42.20 543,978 +0.14(+0.33%)
May 17, 2021 42.21 42.39 41.68 42.06 456,275 -0.43(-1.02%)
May 14, 2021 41.71 42.51 41.71 42.49 553,573 +1.07(+2.57%)
May 13, 2021 41.78 41.94 41.12 41.43 419,066 +0.05(+0.12%)
May 12, 2021 42.01 42.12 41.17 41.38 456,643 -1.08(-2.55%)
May 11, 2021 40.90 42.51 40.83 42.46 452,071 +0.42(+1.01%)
May 10, 2021 42.45 42.60 42.00 42.04 490,336 -0.37(-0.88%)
May 07, 2021 42.39 42.78 42.06 42.42 269,026 +0.48(+1.15%)
May 06, 2021 42.13 42.16 41.52 41.93 407,076 -0.23(-0.54%)
May 05, 2021 42.86 42.90 42.09 42.16 322,926 -0.40(-0.95%)
May 04, 2021 42.93 42.93 41.94 42.56 544,521 -0.59(-1.37%)
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.