Skip to main content

Nasdaq Cybersecurity ETF FT (NQ: CIBR )

41.24 +0.72 (+1.78%)
Official Closing Price Updated: 4:15 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 16.91 16.91 16.64 16.80 23,215 -0.14(-0.83%)
Apr 28, 2016 17.11 17.28 16.88 16.94 20,630 -0.31(-1.80%)
Apr 27, 2016 17.06 17.32 17.06 17.25 49,093 +0.29(+1.71%)
Apr 26, 2016 16.91 17.00 16.90 16.96 25,845 +0.10(+0.59%)
Apr 25, 2016 16.82 16.95 16.81 16.86 15,275 +0.02(+0.12%)
Apr 22, 2016 16.73 16.95 16.71 16.84 35,179 +0.12(+0.72%)
Apr 21, 2016 16.73 16.85 16.68 16.72 44,058 +0.03(+0.18%)
Apr 20, 2016 16.56 16.81 16.52 16.69 31,678 +0.08(+0.48%)
Apr 19, 2016 16.73 16.76 16.50 16.61 36,596 -0.08(-0.48%)
Apr 18, 2016 16.50 16.72 16.50 16.69 21,580 +0.15(+0.91%)
Apr 15, 2016 16.60 16.60 16.50 16.54 21,132 -0.08(-0.48%)
Apr 14, 2016 16.58 16.72 16.54 16.62 43,964 -0.03(-0.18%)
Apr 13, 2016 16.28 16.66 16.28 16.65 16,862 +0.45(+2.78%)
Apr 12, 2016 16.36 16.36 16.05 16.20 21,013 -0.23(-1.38%)
Apr 11, 2016 16.72 16.78 16.43 16.43 47,174 -0.15(-0.93%)
Apr 08, 2016 16.74 16.84 16.53 16.58 37,685 +0.01(+0.06%)
Apr 07, 2016 16.79 16.79 16.54 16.57 9,801 -0.35(-2.07%)
Apr 06, 2016 16.65 16.95 16.64 16.92 23,954 +0.30(+1.81%)
Apr 05, 2016 16.82 16.82 16.62 16.62 24,943 -0.39(-2.29%)
Apr 04, 2016 17.04 17.15 16.96 17.01 20,209 +0.05(+0.29%)
Apr 01, 2016 16.85 16.99 16.72 16.96 30,824 +0.01(+0.06%)
Mar 31, 2016 16.86 17.03 16.84 16.95 15,857 +0.05(+0.30%)
Mar 30, 2016 16.89 16.97 16.78 16.90 14,050 +0.15(+0.90%)
Mar 29, 2016 16.53 16.80 16.46 16.75 21,802 +0.29(+1.76%)
Mar 28, 2016 16.48 16.51 16.35 16.46 16,408 +0.02(+0.12%)
Mar 24, 2016 16.39 16.44 16.44 16.44 21,000 -0.08(-0.48%)
Mar 23, 2016 16.83 16.84 16.47 16.52 37,749 -0.43(-2.54%)
Mar 22, 2016 16.82 16.99 16.81 16.95 25,801 +0.08(+0.47%)
Mar 21, 2016 17.28 17.28 16.81 16.87 31,838 -0.01(-0.06%)
Mar 18, 2016 16.79 16.97 16.79 16.88 19,936 +0.13(+0.78%)
Mar 17, 2016 16.64 16.83 16.56 16.75 15,766 +0.18(+1.09%)
Mar 16, 2016 16.26 16.59 16.26 16.57 16,971 +0.20(+1.22%)
Mar 15, 2016 16.49 16.49 16.33 16.37 38,513 -0.25(-1.48%)
Mar 14, 2016 16.62 16.64 16.52 16.62 21,991 -0.05(-0.33%)
Mar 11, 2016 16.50 16.67 16.46 16.67 16,809 +0.36(+2.21%)
Mar 10, 2016 16.52 16.54 16.12 16.31 17,910 -0.12(-0.73%)
Mar 09, 2016 16.39 16.46 16.37 16.43 9,399 +0.12(+0.74%)
Mar 08, 2016 16.51 16.51 16.24 16.31 24,270 -0.26(-1.57%)
Mar 07, 2016 16.39 16.64 16.39 16.57 22,548 +0.12(+0.73%)
Mar 04, 2016 16.38 16.60 16.37 16.45 15,729 +0.16(+0.98%)
Mar 03, 2016 16.13 16.30 16.12 16.29 14,675 +0.15(+0.93%)
Mar 02, 2016 16.13 16.18 16.04 16.14 22,611 +0.02(+0.12%)
Mar 01, 2016 15.90 16.15 15.80 16.12 17,228 +0.37(+2.35%)
Feb 29, 2016 15.81 15.93 15.68 15.75 12,979 -0.01(-0.06%)
Feb 26, 2016 15.74 15.86 15.64 15.76 15,025 +0.19(+1.22%)
Feb 25, 2016 15.29 15.67 15.27 15.57 27,727 +0.25(+1.63%)
Feb 24, 2016 15.05 15.33 15.00 15.32 15,605 +0.14(+0.92%)
Feb 23, 2016 15.30 15.32 15.14 15.18 75,765 -0.14(-0.91%)
Feb 22, 2016 15.13 15.35 15.13 15.32 50,330 +0.28(+1.86%)
Feb 19, 2016 14.75 15.05 14.75 15.04 18,768 +0.16(+1.08%)
Feb 18, 2016 15.06 15.06 14.88 14.88 39,572 -0.15(-1.00%)
Feb 17, 2016 14.67 15.07 14.67 15.03 149,391 +0.37(+2.52%)
Feb 16, 2016 14.39 14.72 14.35 14.66 35,449 +0.43(+3.02%)
Feb 12, 2016 14.13 14.23 14.23 14.23 199,300 +0.05(+0.35%)
Feb 11, 2016 13.97 14.20 13.95 14.18 70,610 +0.03(+0.21%)
Feb 10, 2016 14.14 14.40 14.08 14.15 43,498 +0.13(+0.93%)
Feb 09, 2016 14.07 14.37 13.92 14.02 154,340 -0.20(-1.41%)
Feb 08, 2016 14.56 14.56 14.01 14.22 53,665 -0.57(-3.85%)
Feb 05, 2016 15.25 15.26 14.78 14.79 46,570 -0.70(-4.52%)
Feb 04, 2016 15.41 15.59 15.39 15.49 37,775 +0.04(+0.26%)
Feb 03, 2016 15.56 15.56 15.17 15.45 34,061 +0.04(+0.26%)
Feb 02, 2016 15.71 15.71 15.35 15.41 23,695 -0.37(-2.34%)
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.