Skip to main content

Nasdaq Cybersecurity ETF (NQ: CIBR )

56.54 +0.48 (+0.86%)
Streaming Delayed Price Updated: 11:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 38.03 38.19 37.35 38.03 577,305 +0.11(+0.29%)
Nov 27, 2020 37.65 37.95 37.65 37.93 276,485 +0.44(+1.18%)
Nov 25, 2020 37.27 37.57 37.17 37.48 427,461 +0.29(+0.77%)
Nov 24, 2020 37.02 37.20 36.83 37.20 393,559 +0.25(+0.67%)
Nov 23, 2020 36.97 37.05 36.56 36.95 652,993 +0.12(+0.32%)
Nov 20, 2020 36.79 37.18 36.69 36.83 265,121 +0.26(+0.70%)
Nov 19, 2020 36.02 36.69 36.02 36.58 330,955 +0.59(+1.64%)
Nov 18, 2020 36.52 36.59 35.98 35.98 398,711 -0.49(-1.35%)
Nov 17, 2020 36.05 36.61 35.95 36.48 472,309 +0.26(+0.71%)
Nov 16, 2020 35.82 36.22 35.60 36.22 740,319 +0.41(+1.16%)
Nov 13, 2020 35.73 35.92 35.64 35.81 385,455 +0.32(+0.89%)
Nov 12, 2020 35.60 35.88 35.32 35.49 402,015 -0.07(-0.19%)
Nov 11, 2020 35.12 35.74 35.11 35.56 363,411 +0.77(+2.21%)
Nov 10, 2020 35.07 35.20 34.05 34.79 601,376 -0.47(-1.34%)
Nov 09, 2020 36.00 36.58 35.24 35.26 708,524 -0.57(-1.60%)
Nov 06, 2020 35.89 36.11 35.67 35.84 584,829 +0.08(+0.22%)
Nov 05, 2020 35.71 35.97 35.48 35.76 708,080 +0.73(+2.08%)
Nov 04, 2020 34.48 35.21 34.37 35.03 801,333 +1.41(+4.19%)
Nov 03, 2020 33.18 33.75 33.05 33.62 503,081 +0.73(+2.22%)
Nov 02, 2020 33.12 33.29 32.53 32.89 413,109 +0.06(+0.18%)
Oct 30, 2020 33.33 33.36 32.44 32.83 707,294 -0.72(-2.14%)
Oct 29, 2020 33.72 33.84 33.45 33.55 656,288 -0.16(-0.47%)
Oct 28, 2020 34.30 34.30 33.60 33.71 766,873 -1.01(-2.90%)
Oct 27, 2020 35.02 35.25 34.68 34.71 380,305 +0.00(+0.00%)
Oct 26, 2020 35.10 35.32 34.24 34.71 460,457 -0.67(-1.89%)
Oct 23, 2020 35.49 35.49 35.06 35.38 284,399 +0.08(+0.22%)
Oct 22, 2020 35.37 35.53 34.79 35.30 506,523 -0.07(-0.20%)
Oct 21, 2020 35.93 36.03 35.22 35.37 412,323 -0.51(-1.43%)
Oct 20, 2020 36.40 36.48 35.86 35.89 386,061 -0.34(-0.93%)
Oct 19, 2020 36.74 37.01 36.10 36.22 363,959 -0.39(-1.08%)
Oct 16, 2020 36.86 36.90 36.59 36.61 316,055 -0.03(-0.08%)
Oct 15, 2020 36.19 36.74 35.98 36.64 327,929 -0.26(-0.69%)
Oct 14, 2020 37.11 37.25 36.60 36.90 375,815 -0.16(-0.43%)
Oct 13, 2020 36.81 37.24 36.79 37.06 579,537 +0.26(+0.70%)
Oct 12, 2020 36.37 36.93 36.37 36.80 386,178 +0.66(+1.83%)
Oct 09, 2020 35.87 36.19 35.87 36.14 364,148 +0.49(+1.38%)
Oct 08, 2020 35.82 35.91 35.59 35.65 303,678 +0.10(+0.28%)
Oct 07, 2020 35.24 35.65 35.20 35.55 715,373 +0.52(+1.49%)
Oct 06, 2020 35.07 35.72 34.91 35.03 550,190 -0.01(-0.03%)
Oct 05, 2020 34.67 35.07 34.66 35.04 241,733 +0.58(+1.67%)
Oct 02, 2020 34.29 34.89 34.13 34.46 338,478 -0.40(-1.15%)
Oct 01, 2020 34.66 35.00 34.62 34.86 661,968 +0.56(+1.64%)
Sep 30, 2020 34.33 34.64 34.13 34.30 897,941 -0.03(-0.09%)
Sep 29, 2020 34.37 34.53 34.28 34.33 344,778 -0.06(-0.17%)
Sep 28, 2020 34.36 34.56 34.16 34.39 308,565 +0.38(+1.13%)
Sep 25, 2020 33.33 34.13 33.33 34.00 446,536 +0.72(+2.16%)
Sep 24, 2020 33.45 33.56 32.95 33.28 403,384 -0.44(-1.31%)
Sep 23, 2020 34.57 34.66 33.67 33.72 350,389 -0.84(-2.42%)
Sep 22, 2020 34.08 34.58 33.64 34.56 276,432 +0.65(+1.92%)
Sep 21, 2020 33.23 33.93 33.02 33.91 397,518 +0.20(+0.58%)
Sep 18, 2020 33.95 34.01 33.25 33.71 312,804 -0.02(-0.06%)
Sep 17, 2020 33.45 33.76 33.18 33.73 284,089 -0.35(-1.04%)
Sep 16, 2020 34.28 34.48 33.99 34.09 261,571 -0.08(-0.23%)
Sep 15, 2020 34.13 34.26 33.89 34.17 625,753 +0.30(+0.87%)
Sep 14, 2020 33.78 34.00 33.62 33.87 226,906 +0.46(+1.39%)
Sep 11, 2020 33.87 34.00 32.99 33.41 428,075 -0.21(-0.62%)
Sep 10, 2020 34.16 34.69 33.50 33.62 526,544 -0.44(-1.30%)
Sep 09, 2020 33.81 34.26 33.52 34.06 562,452 +0.63(+1.88%)
Sep 08, 2020 33.28 34.06 33.16 33.43 437,547 -0.80(-2.33%)
Sep 04, 2020 34.87 35.13 33.10 34.23 1,022,709 -0.84(-2.39%)
Sep 03, 2020 36.29 36.38 34.76 35.06 757,453 -2.10(-5.64%)
Sep 02, 2020 37.12 37.27 36.41 37.16 498,789 +0.38(+1.04%)
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.