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 (%)
Aug 31, 2022 43.52 43.75 42.40 42.53 420,937 -0.51(-1.18%)
Aug 30, 2022 43.43 43.70 42.58 43.04 624,777 -0.10(-0.23%)
Aug 29, 2022 42.98 43.50 42.91 43.14 476,271 -0.41(-0.93%)
Aug 26, 2022 44.94 44.95 43.55 43.55 564,348 -1.41(-3.14%)
Aug 25, 2022 44.62 44.97 44.46 44.96 527,820 +0.53(+1.18%)
Aug 24, 2022 44.28 44.75 44.18 44.43 300,966 +0.15(+0.34%)
Aug 23, 2022 44.36 44.88 44.15 44.28 709,633 +0.61(+1.39%)
Aug 22, 2022 43.92 44.15 43.46 43.68 531,592 -0.88(-1.98%)
Aug 19, 2022 45.16 45.19 44.28 44.56 397,345 -1.18(-2.58%)
Aug 18, 2022 45.57 45.88 45.30 45.74 236,238 +0.46(+1.01%)
Aug 17, 2022 45.64 45.72 45.02 45.28 801,347 -0.85(-1.85%)
Aug 16, 2022 46.03 46.23 45.30 46.14 580,377 -0.05(-0.11%)
Aug 15, 2022 45.50 46.26 45.43 46.19 561,428 +0.42(+0.91%)
Aug 12, 2022 45.39 45.80 45.05 45.77 427,563 +0.78(+1.74%)
Aug 11, 2022 46.11 46.23 44.87 44.99 668,423 -0.66(-1.44%)
Aug 10, 2022 44.90 45.66 44.85 45.64 648,353 +1.89(+4.31%)
Aug 09, 2022 44.16 44.27 43.56 43.76 605,907 -0.50(-1.12%)
Aug 08, 2022 44.36 45.18 44.22 44.25 1,317,136 +0.06(+0.13%)
Aug 05, 2022 43.41 44.22 43.23 44.19 1,429,155 +0.72(+1.67%)
Aug 04, 2022 43.83 43.88 42.80 43.47 742,288 -0.69(-1.57%)
Aug 03, 2022 42.99 44.26 42.93 44.16 903,325 +1.81(+4.27%)
Aug 02, 2022 41.67 42.66 41.52 42.36 763,742 +0.44(+1.04%)
Aug 01, 2022 41.63 42.45 41.27 41.92 749,823 +0.07(+0.17%)
Jul 29, 2022 41.69 41.91 41.26 41.85 511,009 +0.25(+0.60%)
Jul 28, 2022 41.08 41.71 40.58 41.60 510,757 +0.66(+1.60%)
Jul 27, 2022 40.64 41.19 40.29 40.95 923,658 +0.66(+1.63%)
Jul 26, 2022 41.84 41.85 40.17 40.29 606,401 -1.59(-3.79%)
Jul 25, 2022 42.51 42.51 41.70 41.88 727,838 -0.69(-1.63%)
Jul 22, 2022 43.30 43.79 42.39 42.57 319,466 -0.75(-1.74%)
Jul 21, 2022 42.59 43.34 42.22 43.33 444,849 +0.82(+1.94%)
Jul 20, 2022 41.69 42.94 41.69 42.51 887,564 +0.81(+1.95%)
Jul 19, 2022 41.25 41.76 40.78 41.69 785,408 +0.89(+2.19%)
Jul 18, 2022 41.16 41.60 40.59 40.80 726,206 +0.13(+0.32%)
Jul 15, 2022 40.23 40.69 39.86 40.67 529,418 +0.89(+2.25%)
Jul 14, 2022 39.89 40.06 39.14 39.78 846,128 -0.61(-1.50%)
Jul 13, 2022 39.63 40.77 39.44 40.38 560,346 -0.11(-0.27%)
Jul 12, 2022 42.24 42.79 40.21 40.49 1,674,635 -1.59(-3.77%)
Jul 11, 2022 42.52 42.68 41.69 42.08 494,774 -0.73(-1.72%)
Jul 08, 2022 42.40 43.24 42.07 42.81 968,086 +0.01(+0.02%)
Jul 07, 2022 41.87 42.92 41.87 42.80 736,131 +0.96(+2.30%)
Jul 06, 2022 41.93 42.21 41.56 41.84 1,279,668 +0.11(+0.26%)
Jul 05, 2022 40.18 41.74 39.99 41.73 929,161 +0.87(+2.14%)
Jul 01, 2022 40.10 40.91 39.73 40.86 951,159 +0.91(+2.29%)
Jun 30, 2022 40.13 40.46 39.34 39.94 557,353 -0.69(-1.71%)
Jun 29, 2022 40.61 40.83 40.18 40.64 473,675 -0.01(-0.02%)
Jun 28, 2022 41.91 42.32 40.47 40.65 521,239 -1.26(-3.01%)
Jun 27, 2022 42.49 42.51 41.60 41.91 982,618 -0.65(-1.52%)
Jun 24, 2022 41.29 42.55 41.25 42.55 989,370 +1.69(+4.14%)
Jun 23, 2022 40.06 41.03 39.68 40.86 721,154 +1.16(+2.92%)
Jun 22, 2022 39.23 40.35 39.18 39.70 853,549 -0.14(-0.35%)
Jun 21, 2022 39.44 40.31 39.29 39.84 1,103,625 +1.08(+2.79%)
Jun 17, 2022 38.29 39.12 38.18 38.76 670,009 +0.76(+2.01%)
Jun 16, 2022 38.58 38.81 37.80 38.00 862,967 -1.68(-4.23%)
Jun 15, 2022 39.09 40.18 38.91 39.67 656,994 +0.89(+2.30%)
Jun 14, 2022 39.11 39.35 38.46 38.78 1,360,468 -0.09(-0.23%)
Jun 13, 2022 39.55 39.84 38.69 38.87 1,416,455 -1.96(-4.79%)
Jun 10, 2022 41.43 41.64 40.70 40.82 748,527 -1.43(-3.38%)
Jun 09, 2022 42.90 43.26 42.22 42.25 478,163 -0.89(-2.07%)
Jun 08, 2022 43.15 43.73 43.09 43.15 507,121 -0.32(-0.73%)
Jun 07, 2022 42.26 43.50 42.23 43.46 747,593 +0.67(+1.58%)
Jun 06, 2022 43.28 43.49 42.57 42.79 657,584 -0.04(-0.09%)
Jun 03, 2022 43.13 43.42 42.52 42.83 739,506 -0.68(-1.57%)
Jun 02, 2022 41.96 43.59 41.93 43.51 661,035 +1.28(+3.03%)
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.