Skip to main content

Nasdaq Cybersecurity ETF (NQ: CIBR )

56.39 +0.33 (+0.59%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 27.43 27.46 27.16 27.23 199,397 -0.19(-0.70%)
Feb 27, 2019 27.19 27.46 27.10 27.42 219,633 +0.42(+1.54%)
Feb 26, 2019 27.05 27.08 26.90 27.01 147,208 -0.08(-0.29%)
Feb 25, 2019 27.13 27.20 26.98 27.09 304,424 +0.11(+0.39%)
Feb 22, 2019 26.73 26.98 26.73 26.98 113,979 +0.31(+1.16%)
Feb 21, 2019 26.62 26.77 26.43 26.67 180,727 -0.05(-0.18%)
Feb 20, 2019 26.89 26.92 26.60 26.72 148,248 -0.14(-0.50%)
Feb 19, 2019 26.77 26.90 26.61 26.85 205,417 +0.11(+0.40%)
Feb 15, 2019 26.74 26.78 26.60 26.75 244,316 +0.07(+0.25%)
Feb 14, 2019 26.35 26.80 26.28 26.68 328,684 +0.42(+1.58%)
Feb 13, 2019 26.47 26.47 26.24 26.26 167,570 -0.18(-0.69%)
Feb 12, 2019 26.23 26.50 26.20 26.45 150,542 +0.32(+1.22%)
Feb 11, 2019 26.12 26.26 26.04 26.13 163,074 +0.08(+0.30%)
Feb 08, 2019 25.54 26.05 25.51 26.05 149,902 +0.41(+1.58%)
Feb 07, 2019 25.73 25.73 25.38 25.65 190,137 -0.34(-1.30%)
Feb 06, 2019 26.08 26.08 25.76 25.98 195,156 -0.11(-0.41%)
Feb 05, 2019 26.00 26.18 25.90 26.09 141,874 +0.21(+0.82%)
Feb 04, 2019 25.53 25.95 25.53 25.88 192,828 +0.35(+1.36%)
Feb 01, 2019 25.18 25.58 25.18 25.53 232,100 +0.50(+2.01%)
Jan 31, 2019 24.77 25.11 24.77 25.03 308,983 +0.28(+1.13%)
Jan 30, 2019 24.46 24.78 24.28 24.75 194,553 +0.37(+1.51%)
Jan 29, 2019 24.44 24.46 24.30 24.38 151,828 -0.06(-0.24%)
Jan 28, 2019 24.26 24.49 24.13 24.44 170,853 -0.03(-0.12%)
Jan 25, 2019 24.26 24.55 24.20 24.47 156,217 +0.41(+1.69%)
Jan 24, 2019 23.95 24.18 23.95 24.06 182,508 +0.13(+0.52%)
Jan 23, 2019 23.97 24.25 23.71 23.94 172,459 +0.19(+0.81%)
Jan 22, 2019 24.00 24.00 23.63 23.74 248,168 -0.28(-1.17%)
Jan 18, 2019 23.97 24.15 23.87 24.02 169,157 +0.09(+0.38%)
Jan 17, 2019 23.70 24.08 23.48 23.93 254,347 +0.24(+1.00%)
Jan 16, 2019 23.80 23.88 23.51 23.70 154,326 -0.04(-0.16%)
Jan 15, 2019 23.28 23.80 23.28 23.73 360,787 +0.40(+1.70%)
Jan 14, 2019 23.53 23.54 23.29 23.34 71,231 -0.32(-1.35%)
Jan 11, 2019 23.58 23.70 23.35 23.66 148,349 +0.00(+0.00%)
Jan 10, 2019 23.50 23.72 23.31 23.66 205,121 -0.01(-0.04%)
Jan 09, 2019 23.54 23.73 23.45 23.67 158,064 +0.22(+0.95%)
Jan 08, 2019 23.21 23.45 22.99 23.44 162,821 +0.46(+2.02%)
Jan 07, 2019 22.56 23.08 22.56 22.98 88,507 +0.42(+1.84%)
Jan 04, 2019 22.03 22.67 22.03 22.56 105,180 +0.78(+3.59%)
Jan 03, 2019 22.29 22.29 21.78 21.78 168,929 -0.62(-2.76%)
Jan 02, 2019 22.24 22.59 22.22 22.40 151,517 -0.22(-0.98%)
Dec 31, 2018 22.69 22.69 22.39 22.62 352,602 +0.20(+0.90%)
Dec 28, 2018 22.57 22.77 22.21 22.42 276,719 +0.02(+0.09%)
Dec 27, 2018 21.82 22.41 21.68 22.40 300,327 +0.26(+1.18%)
Dec 26, 2018 21.29 22.15 21.27 22.14 228,552 +0.95(+4.47%)
Dec 24, 2018 21.33 21.62 21.10 21.19 193,175 -0.24(-1.13%)
Dec 21, 2018 22.25 22.46 21.40 21.43 389,663 -0.87(-3.90%)
Dec 20, 2018 22.66 22.88 21.95 22.30 375,908 -0.48(-2.12%)
Dec 19, 2018 23.02 23.45 22.56 22.79 193,534 -0.22(-0.97%)
Dec 18, 2018 22.95 23.18 22.87 23.01 247,627 +0.22(+0.97%)
Dec 17, 2018 23.63 23.63 22.70 22.79 282,848 -0.94(-3.94%)
Dec 14, 2018 23.95 24.13 23.63 23.72 139,575 -0.54(-2.23%)
Dec 13, 2018 24.61 24.63 24.13 24.26 211,099 -0.22(-0.90%)
Dec 12, 2018 24.38 24.80 24.30 24.48 140,399 +0.46(+1.93%)
Dec 11, 2018 24.48 24.51 23.84 24.02 177,625 -0.11(-0.44%)
Dec 10, 2018 23.74 24.18 23.58 24.13 150,289 +0.41(+1.75%)
Dec 07, 2018 24.39 24.58 23.58 23.71 192,150 -0.67(-2.73%)
Dec 06, 2018 23.67 24.40 23.48 24.38 220,064 +0.42(+1.77%)
Dec 04, 2018 24.75 24.75 23.94 23.95 216,207 -0.90(-3.61%)
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.