Indicators

Nasdaq Cybersecurity ETF (NQ: CIBR )

54.08 -0.33 (-0.61%)

Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	45.52	45.75	45.15	45.27	172,563	+0.09(+0.20%)
Sep 28, 2023	44.84	45.38	44.69	45.18	237,676	+0.22(+0.49%)
Sep 27, 2023	44.80	45.16	44.57	44.96	271,375	+0.47(+1.05%)
Sep 26, 2023	44.78	44.97	44.39	44.49	564,011	-0.58(-1.28%)
Sep 25, 2023	45.06	45.14	44.88	45.07	219,657	-0.16(-0.35%)
Sep 22, 2023	45.33	45.55	45.16	45.23	235,490	+0.15(+0.33%)
Sep 21, 2023	45.68	45.79	45.08	45.08	379,955	-0.83(-1.80%)
Sep 20, 2023	45.98	46.46	45.88	45.91	437,818	+0.03(+0.07%)
Sep 19, 2023	46.07	46.07	45.54	45.88	402,706	-0.20(-0.43%)
Sep 18, 2023	45.96	46.33	45.95	46.08	476,658	-0.04(-0.09%)
Sep 15, 2023	46.77	46.77	46.00	46.12	237,945	-0.79(-1.68%)
Sep 14, 2023	46.81	46.99	46.62	46.91	246,233	+0.28(+0.60%)
Sep 13, 2023	46.77	46.87	46.52	46.63	431,466	-0.15(-0.32%)
Sep 12, 2023	47.04	47.23	46.77	46.78	301,750	-0.51(-1.07%)
Sep 11, 2023	47.14	47.34	47.09	47.29	296,441	+0.44(+0.94%)
Sep 08, 2023	46.75	47.02	46.70	46.85	248,901	+0.10(+0.21%)
Sep 07, 2023	46.67	46.86	46.53	46.75	718,842	-0.28(-0.59%)
Sep 06, 2023	47.07	47.32	46.81	47.03	274,844	-0.14(-0.30%)
Sep 05, 2023	46.92	47.23	46.87	47.17	378,086	+0.11(+0.23%)

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.