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 (%)
Jun 28, 2019 27.51 27.67 27.40 27.64 163,978 +0.17(+0.63%)
Jun 27, 2019 27.16 27.53 27.11 27.47 126,676 +0.38(+1.39%)
Jun 26, 2019 27.27 27.44 27.07 27.09 126,614 -0.02(-0.07%)
Jun 25, 2019 27.42 27.54 27.09 27.11 119,261 -0.30(-1.09%)
Jun 24, 2019 27.78 27.78 27.41 27.41 91,996 -0.29(-1.05%)
Jun 21, 2019 27.87 27.92 27.65 27.70 132,320 -0.26(-0.93%)
Jun 20, 2019 28.02 28.18 27.74 27.96 221,462 +0.22(+0.80%)
Jun 19, 2019 27.50 27.76 27.39 27.74 124,432 +0.30(+1.09%)
Jun 18, 2019 27.38 27.64 27.38 27.44 221,746 +0.26(+0.96%)
Jun 17, 2019 27.16 27.40 27.13 27.18 101,144 +0.09(+0.32%)
Jun 14, 2019 27.33 27.33 27.00 27.09 221,810 -0.23(-0.85%)
Jun 13, 2019 27.34 27.40 27.19 27.33 113,681 +0.12(+0.43%)
Jun 12, 2019 27.07 27.21 26.99 27.21 148,736 +0.14(+0.51%)
Jun 11, 2019 27.41 27.46 26.78 27.07 191,752 -0.20(-0.72%)
Jun 10, 2019 27.21 27.62 27.21 27.27 251,310 +0.34(+1.26%)
Jun 07, 2019 26.78 27.06 26.78 26.93 156,321 +0.31(+1.16%)
Jun 06, 2019 26.56 26.76 26.34 26.62 218,576 +0.04(+0.15%)
Jun 05, 2019 26.46 26.58 26.20 26.58 282,591 +0.32(+1.21%)
Jun 04, 2019 25.73 26.27 25.53 26.26 139,819 +0.79(+3.11%)
Jun 03, 2019 26.18 26.26 25.32 25.47 279,735 -0.71(-2.73%)
May 31, 2019 26.35 26.44 26.10 26.19 132,717 -0.41(-1.53%)
May 30, 2019 26.55 26.69 26.41 26.59 112,804 +0.04(+0.15%)
May 29, 2019 26.74 26.79 26.46 26.55 137,402 -0.31(-1.15%)
May 28, 2019 26.97 27.29 26.82 26.86 122,191 -0.08(-0.29%)
May 24, 2019 27.03 27.15 26.79 26.94 179,096 -0.02(-0.07%)
May 23, 2019 27.38 27.38 26.80 26.96 137,982 -0.68(-2.45%)
May 22, 2019 27.63 27.82 27.61 27.64 119,750 -0.08(-0.28%)
May 21, 2019 27.56 27.75 27.56 27.71 114,333 +0.37(+1.34%)
May 20, 2019 27.45 27.53 27.12 27.35 123,055 -0.29(-1.05%)
May 17, 2019 27.78 27.99 27.61 27.64 137,169 -0.30(-1.07%)
May 16, 2019 27.44 28.01 27.44 27.94 232,854 +0.69(+2.52%)
May 15, 2019 26.96 27.40 26.96 27.25 150,493 +0.10(+0.36%)
May 14, 2019 26.88 27.29 26.83 27.15 327,615 +0.49(+1.85%)
May 13, 2019 27.10 27.17 26.60 26.66 246,602 -1.00(-3.63%)
May 10, 2019 27.33 27.74 27.03 27.67 242,866 +0.00(+0.00%)
May 09, 2019 27.38 27.72 27.11 27.67 247,717 -0.19(-0.69%)
May 08, 2019 27.83 27.98 27.65 27.86 176,860 -0.01(-0.03%)
May 07, 2019 28.15 28.28 27.54 27.87 224,705 -0.54(-1.90%)
May 06, 2019 28.05 28.47 27.68 28.41 179,229 -0.09(-0.31%)
May 03, 2019 28.29 28.55 28.11 28.50 195,867 +0.25(+0.89%)
May 02, 2019 28.26 28.47 27.99 28.24 193,591 -0.01(-0.03%)
May 01, 2019 28.72 28.72 28.25 28.25 130,800 -0.37(-1.28%)
Apr 30, 2019 28.56 28.68 28.33 28.62 246,377 +0.11(+0.37%)
Apr 29, 2019 28.41 28.73 28.41 28.52 185,192 +0.15(+0.55%)
Apr 26, 2019 28.26 28.44 28.04 28.36 202,699 +0.14(+0.48%)
Apr 25, 2019 28.10 28.30 27.95 28.23 134,774 +0.04(+0.14%)
Apr 24, 2019 28.20 28.29 28.09 28.19 164,893 +0.13(+0.45%)
Apr 23, 2019 27.69 28.13 27.69 28.06 334,901 +0.43(+1.57%)
Apr 22, 2019 27.28 27.65 27.28 27.63 160,485 +0.28(+1.02%)
Apr 18, 2019 27.39 27.41 26.97 27.35 160,047 -0.17(-0.63%)
Apr 17, 2019 27.96 28.10 27.43 27.52 346,657 -0.44(-1.59%)
Apr 16, 2019 28.18 28.24 27.82 27.96 267,355 -0.07(-0.24%)
Apr 15, 2019 28.00 28.20 27.91 28.03 141,471 +0.03(+0.10%)
Apr 12, 2019 27.93 28.00 27.76 28.00 174,955 +0.26(+0.94%)
Apr 11, 2019 27.80 27.81 27.64 27.74 175,694 +0.04(+0.14%)
Apr 10, 2019 27.43 27.70 27.36 27.70 133,392 +0.35(+1.27%)
Apr 09, 2019 27.26 27.50 27.25 27.36 128,709 +0.02(+0.07%)
Apr 08, 2019 27.16 27.37 26.88 27.34 166,276 +0.15(+0.57%)
Apr 05, 2019 27.03 27.24 26.97 27.18 218,538 +0.26(+0.97%)
Apr 04, 2019 27.63 27.74 26.70 26.92 251,160 -0.70(-2.52%)
Apr 03, 2019 27.59 27.81 27.53 27.62 189,844 +0.16(+0.60%)
Apr 02, 2019 27.42 27.50 27.10 27.45 144,185 +0.06(+0.21%)
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.