Skip to main content

Nasdaq Cybersecurity ETF (NQ: CIBR )

40.94 -0.01 (-0.02%)
Official Closing Price Updated: 4:15 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 44.62 44.82 44.41 44.49 285,489 -0.08(-0.18%)
May 27, 2021 44.53 44.72 44.09 44.57 237,358 -0.09(-0.20%)
May 26, 2021 44.34 44.89 44.29 44.66 264,074 +0.66(+1.50%)
May 25, 2021 44.23 44.38 43.97 44.00 268,067 -0.18(-0.41%)
May 24, 2021 43.93 44.34 43.87 44.18 952,489 +0.53(+1.21%)
May 21, 2021 43.73 44.01 43.58 43.65 410,266 +0.26(+0.60%)
May 20, 2021 42.65 43.47 42.65 43.39 359,211 +0.80(+1.88%)
May 19, 2021 42.04 42.67 42.01 42.59 563,382 -0.20(-0.47%)
May 18, 2021 42.85 43.18 42.68 42.79 536,457 +0.14(+0.33%)
May 17, 2021 42.80 42.98 42.26 42.65 449,967 -0.44(-1.02%)
May 14, 2021 42.29 43.11 42.29 43.09 545,919 +1.08(+2.57%)
May 13, 2021 42.37 42.53 41.70 42.01 413,272 +0.05(+0.12%)
May 12, 2021 42.60 42.71 41.75 41.96 450,330 -1.10(-2.55%)
May 11, 2021 41.47 43.11 41.40 43.06 445,821 +0.43(+1.01%)
May 10, 2021 43.05 43.20 42.59 42.63 483,557 -0.38(-0.88%)
May 07, 2021 42.98 43.38 42.65 43.01 265,307 +0.49(+1.15%)
May 06, 2021 42.72 42.75 42.11 42.52 401,448 -0.23(-0.54%)
May 05, 2021 43.46 43.50 42.68 42.75 318,462 -0.41(-0.95%)
May 04, 2021 43.53 43.53 42.53 43.16 536,993 -0.60(-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.