Skip to main content

Nasdaq Cybersecurity ETF (NQ: CIBR )

56.06 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 46.77 46.77 46.12 46.15 553,999 -0.61(-1.31%)
Jun 29, 2021 46.73 46.96 46.62 46.76 535,745 -0.08(-0.17%)
Jun 28, 2021 46.78 47.05 46.65 46.84 511,550 +0.19(+0.40%)
Jun 25, 2021 46.63 46.76 46.28 46.65 487,650 +0.15(+0.32%)
Jun 24, 2021 46.52 46.76 46.28 46.50 682,022 +0.20(+0.43%)
Jun 23, 2021 46.51 46.59 46.16 46.30 785,564 -0.21(-0.45%)
Jun 22, 2021 46.13 46.54 45.86 46.51 560,654 +0.71(+1.55%)
Jun 21, 2021 45.76 45.97 45.20 45.80 365,993 +0.04(+0.09%)
Jun 18, 2021 46.05 46.19 45.65 45.76 481,215 -0.37(-0.81%)
Jun 17, 2021 45.33 46.32 45.33 46.13 740,226 +0.62(+1.37%)
Jun 16, 2021 45.22 45.74 45.03 45.51 833,170 +0.16(+0.35%)
Jun 15, 2021 45.38 45.70 45.23 45.35 835,949 -0.26(-0.56%)
Jun 14, 2021 45.63 45.73 45.31 45.61 661,796 +0.09(+0.19%)
Jun 11, 2021 45.29 45.52 45.18 45.52 662,572 +0.19(+0.41%)
Jun 10, 2021 44.39 45.35 44.36 45.33 730,711 +0.99(+2.22%)
Jun 09, 2021 44.61 44.62 44.25 44.35 563,971 -0.07(-0.16%)
Jun 08, 2021 44.21 44.55 44.12 44.42 583,314 +0.39(+0.90%)
Jun 07, 2021 43.49 44.03 43.45 44.02 360,011 +0.53(+1.22%)
Jun 04, 2021 43.34 43.51 43.18 43.49 599,347 +0.47(+1.10%)
Jun 03, 2021 43.34 43.45 42.93 43.02 410,392 -0.86(-1.96%)
Jun 02, 2021 43.64 43.89 43.48 43.87 226,241 +0.27(+0.61%)
Jun 01, 2021 43.99 44.06 43.33 43.61 316,118 -0.27(-0.61%)
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%)
May 03, 2021 43.60 43.77 43.04 43.16 488,078 -0.27(-0.61%)
Apr 30, 2021 43.57 43.86 43.31 43.42 350,242 -0.40(-0.92%)
Apr 29, 2021 44.21 44.21 43.46 43.83 280,614 -0.16(-0.36%)
Apr 28, 2021 44.56 44.56 43.98 43.98 558,097 -0.57(-1.28%)
Apr 27, 2021 44.85 44.89 44.44 44.56 561,900 -0.35(-0.79%)
Apr 26, 2021 44.52 44.94 44.37 44.91 458,556 +1.12(+2.57%)
Apr 23, 2021 43.69 43.92 43.60 43.79 331,280 +0.30(+0.68%)
Apr 22, 2021 43.36 44.07 43.36 43.49 332,110 +0.12(+0.27%)
Apr 21, 2021 42.98 43.44 42.72 43.37 319,122 +0.33(+0.76%)
Apr 20, 2021 43.68 43.74 42.91 43.05 308,918 -0.67(-1.53%)
Apr 19, 2021 43.75 44.07 43.43 43.72 312,019 -0.14(-0.31%)
Apr 16, 2021 44.09 44.09 43.64 43.86 450,833 -0.27(-0.60%)
Apr 15, 2021 43.41 44.22 43.41 44.12 406,077 +0.76(+1.75%)
Apr 14, 2021 43.75 44.03 43.29 43.36 451,824 -0.24(-0.54%)
Apr 13, 2021 43.10 43.69 43.06 43.60 417,984 +0.75(+1.75%)
Apr 12, 2021 42.45 43.05 42.44 42.85 480,243 +0.19(+0.44%)
Apr 09, 2021 42.68 42.69 42.22 42.66 275,712 +0.00(+0.00%)
Apr 08, 2021 42.42 42.74 42.34 42.66 257,964 +0.56(+1.34%)
Apr 07, 2021 42.58 42.64 42.00 42.10 280,746 -0.44(-1.04%)
Apr 06, 2021 42.18 42.77 42.01 42.54 491,331 +0.25(+0.58%)
Apr 05, 2021 42.07 42.30 41.91 42.30 564,778 +0.49(+1.18%)
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.