Skip to main content

Nasdaq Cybersecurity ETF (NQ: CIBR )

56.59 +0.53 (+0.95%)
Streaming Delayed Price Updated: 11:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 27.80 27.87 27.52 27.63 128,787 -0.17(-0.63%)
Oct 30, 2019 27.41 27.85 27.40 27.80 198,801 +0.44(+1.59%)
Oct 29, 2019 27.34 27.54 27.31 27.37 128,836 +0.06(+0.21%)
Oct 28, 2019 27.38 27.44 27.27 27.31 229,965 +0.06(+0.21%)
Oct 25, 2019 27.10 27.32 27.04 27.25 124,750 +0.12(+0.43%)
Oct 24, 2019 26.95 27.19 26.72 27.14 137,920 +0.43(+1.63%)
Oct 23, 2019 26.54 26.84 26.42 26.70 241,723 +0.11(+0.40%)
Oct 22, 2019 26.67 26.89 26.52 26.59 216,752 -0.06(-0.22%)
Oct 21, 2019 26.69 26.83 26.55 26.65 139,200 +0.15(+0.58%)
Oct 18, 2019 26.76 26.81 26.23 26.50 154,438 -0.43(-1.58%)
Oct 17, 2019 27.03 27.13 26.83 26.92 160,954 -0.02(-0.07%)
Oct 16, 2019 27.05 27.05 26.74 26.94 150,308 -0.30(-1.10%)
Oct 15, 2019 27.17 27.35 27.11 27.24 213,148 +0.18(+0.68%)
Oct 14, 2019 27.14 27.21 26.99 27.06 225,506 -0.02(-0.07%)
Oct 11, 2019 26.92 27.29 26.92 27.08 115,751 +0.40(+1.49%)
Oct 10, 2019 26.73 26.82 26.57 26.68 154,440 -0.22(-0.83%)
Oct 09, 2019 26.69 27.04 26.69 26.90 399,396 +0.30(+1.13%)
Oct 08, 2019 26.93 26.99 26.50 26.60 233,031 -0.55(-2.03%)
Oct 07, 2019 27.03 27.29 26.97 27.16 125,187 +0.09(+0.32%)
Oct 04, 2019 26.91 27.18 26.78 27.07 97,338 +0.22(+0.83%)
Oct 03, 2019 26.31 26.90 26.09 26.85 201,108 +0.52(+1.98%)
Oct 02, 2019 26.39 26.48 26.04 26.32 313,762 -0.30(-1.13%)
Oct 01, 2019 26.89 27.05 26.51 26.62 125,787 -0.11(-0.42%)
Sep 30, 2019 26.49 26.86 26.36 26.73 258,685 +0.29(+1.11%)
Sep 27, 2019 27.01 27.06 26.28 26.44 265,638 -0.53(-1.96%)
Sep 26, 2019 27.04 27.07 26.75 26.97 333,267 -0.07(-0.25%)
Sep 25, 2019 26.78 27.09 26.47 27.04 146,772 +0.20(+0.73%)
Sep 24, 2019 27.40 27.50 26.76 26.84 155,829 -0.53(-1.94%)
Sep 23, 2019 27.34 27.43 27.16 27.37 146,958 +0.02(+0.08%)
Sep 20, 2019 27.46 27.66 27.20 27.35 194,808 -0.05(-0.18%)
Sep 19, 2019 27.54 27.75 27.40 27.40 275,351 -0.11(-0.39%)
Sep 18, 2019 27.61 27.61 27.22 27.51 192,598 -0.15(-0.56%)
Sep 17, 2019 27.49 27.66 27.39 27.66 249,542 +0.27(+0.99%)
Sep 16, 2019 27.07 27.54 27.07 27.39 175,383 +0.22(+0.83%)
Sep 13, 2019 27.31 27.39 27.14 27.17 278,504 -0.08(-0.29%)
Sep 12, 2019 27.34 27.61 27.21 27.25 216,101 -0.07(-0.25%)
Sep 11, 2019 27.15 27.40 27.04 27.32 409,934 +0.06(+0.21%)
Sep 10, 2019 27.27 27.45 27.06 27.26 141,109 -0.17(-0.63%)
Sep 09, 2019 28.03 28.03 27.25 27.43 201,413 -0.46(-1.66%)
Sep 06, 2019 27.92 28.15 27.86 27.90 155,081 -0.02(-0.07%)
Sep 05, 2019 27.85 28.03 27.65 27.92 195,681 +0.43(+1.58%)
Sep 04, 2019 27.35 27.53 27.32 27.48 185,190 +0.34(+1.25%)
Sep 03, 2019 27.24 27.35 27.00 27.14 102,511 -0.22(-0.81%)
Aug 30, 2019 27.47 27.55 27.16 27.36 157,460 +0.02(+0.07%)
Aug 29, 2019 27.31 27.48 27.13 27.34 317,906 +0.26(+0.96%)
Aug 28, 2019 27.23 27.23 26.93 27.08 221,001 -0.22(-0.81%)
Aug 27, 2019 27.64 27.82 27.14 27.31 138,445 -0.14(-0.53%)
Aug 26, 2019 27.55 27.76 27.27 27.45 110,431 +0.06(+0.21%)
Aug 23, 2019 27.84 28.18 27.37 27.39 196,463 -0.51(-1.84%)
Aug 22, 2019 28.06 28.06 27.56 27.91 160,606 -0.16(-0.59%)
Aug 21, 2019 27.79 28.18 27.74 28.07 150,283 +0.51(+1.86%)
Aug 20, 2019 27.51 27.65 27.34 27.56 180,401 +0.05(+0.18%)
Aug 19, 2019 27.83 27.91 27.42 27.51 500,613 -0.05(-0.18%)
Aug 16, 2019 27.53 27.87 27.53 27.56 155,184 +0.18(+0.67%)
Aug 15, 2019 27.54 27.54 27.18 27.37 268,244 -0.24(-0.88%)
Aug 14, 2019 28.01 28.10 27.33 27.62 257,310 -0.77(-2.72%)
Aug 13, 2019 27.91 28.44 27.79 28.39 265,517 +0.48(+1.73%)
Aug 12, 2019 28.15 28.15 27.76 27.91 284,033 -0.33(-1.16%)
Aug 09, 2019 28.35 28.40 28.03 28.23 396,962 -0.16(-0.58%)
Aug 08, 2019 27.87 28.43 27.86 28.40 188,219 +0.80(+2.91%)
Aug 07, 2019 27.32 27.64 27.13 27.60 215,775 +0.10(+0.35%)
Aug 06, 2019 27.34 27.65 27.18 27.50 250,778 +0.35(+1.28%)
Aug 05, 2019 27.63 27.63 26.77 27.15 277,098 -1.03(-3.67%)
Aug 02, 2019 28.55 28.55 28.03 28.19 241,157 -0.49(-1.72%)
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.