Skip to main content

Nasdaq Cybersecurity ETF (NQ: CIBR )

57.32 -0.54 (-0.93%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 46.71 46.71 46.06 46.09 554,662 -0.61(-1.31%)
Jun 29, 2021 46.67 46.90 46.56 46.70 536,387 -0.08(-0.17%)
Jun 28, 2021 46.72 47.00 46.59 46.78 512,162 +0.19(+0.40%)
Jun 25, 2021 46.57 46.70 46.23 46.59 488,233 +0.15(+0.32%)
Jun 24, 2021 46.47 46.70 46.23 46.45 682,839 +0.20(+0.43%)
Jun 23, 2021 46.45 46.53 46.11 46.25 786,504 -0.21(-0.45%)
Jun 22, 2021 46.08 46.48 45.80 46.45 561,325 +0.71(+1.55%)
Jun 21, 2021 45.70 45.91 45.14 45.74 366,431 +0.04(+0.09%)
Jun 18, 2021 46.00 46.14 45.60 45.70 481,791 -0.37(-0.81%)
Jun 17, 2021 45.28 46.27 45.28 46.08 741,112 +0.62(+1.37%)
Jun 16, 2021 45.16 45.68 44.97 45.46 834,167 +0.16(+0.35%)
Jun 15, 2021 45.33 45.64 45.18 45.30 836,949 -0.26(-0.56%)
Jun 14, 2021 45.58 45.67 45.26 45.56 662,588 +0.09(+0.19%)
Jun 11, 2021 45.23 45.47 45.12 45.47 663,364 +0.19(+0.41%)
Jun 10, 2021 44.33 45.30 44.31 45.28 731,585 +0.98(+2.22%)
Jun 09, 2021 44.56 44.57 44.20 44.30 564,646 -0.07(-0.16%)
Jun 08, 2021 44.16 44.49 44.07 44.36 584,012 +0.39(+0.90%)
Jun 07, 2021 43.44 43.98 43.40 43.97 360,442 +0.53(+1.22%)
Jun 04, 2021 43.29 43.46 43.13 43.44 600,065 +0.47(+1.10%)
Jun 03, 2021 43.29 43.40 42.88 42.97 410,883 -0.86(-1.96%)
Jun 02, 2021 43.59 43.84 43.43 43.82 226,511 +0.27(+0.61%)
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.