Skip to main content

Nasdaq Cybersecurity ETF (NQ: CIBR )

57.32 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 25.62 25.72 25.45 25.50 144,578 -0.06(-0.23%)
May 30, 2018 25.42 25.63 25.33 25.56 195,427 +0.27(+1.07%)
May 29, 2018 25.33 25.41 25.18 25.29 208,747 -0.20(-0.79%)
May 25, 2018 25.49 25.49 25.49 0 -0.13(-0.49%)
May 24, 2018 25.53 25.66 25.44 25.61 181,024 +0.17(+0.68%)
May 23, 2018 25.20 25.47 25.14 25.44 116,179 +0.11(+0.42%)
May 22, 2018 25.66 25.69 25.32 25.33 158,074 -0.24(-0.94%)
May 21, 2018 25.65 25.69 25.44 25.58 130,279 +0.09(+0.34%)
May 18, 2018 25.40 25.57 25.40 25.49 96,513 +0.08(+0.30%)
May 17, 2018 25.36 25.55 25.30 25.41 130,583 +0.06(+0.23%)
May 16, 2018 25.45 25.50 25.33 25.35 249,680 -0.13(-0.49%)
May 15, 2018 25.44 25.49 25.19 25.48 351,261 -0.05(-0.19%)
May 14, 2018 25.80 25.84 25.45 25.53 219,552 -0.10(-0.38%)
May 11, 2018 25.86 25.86 25.57 25.62 258,198 -0.69(-2.63%)
May 10, 2018 26.18 26.36 26.09 26.32 450,922 +0.24(+0.92%)
May 09, 2018 25.76 26.11 25.76 26.08 324,791 +0.39(+1.50%)
May 08, 2018 25.39 25.73 25.34 25.69 169,461 +0.25(+0.98%)
May 07, 2018 25.25 25.52 25.21 25.44 311,179 +0.25(+0.99%)
May 04, 2018 24.87 25.27 24.77 25.19 142,813 +0.26(+1.04%)
May 03, 2018 24.95 25.01 24.61 24.93 92,787 -0.06(-0.23%)
May 02, 2018 25.07 25.22 24.94 24.99 220,687 +0.01(+0.04%)
May 01, 2018 24.93 25.02 24.70 24.98 152,054 +0.08(+0.31%)
Apr 30, 2018 24.98 25.09 24.82 24.90 155,104 -0.06(-0.23%)
Apr 27, 2018 25.20 25.25 24.88 24.96 206,317 -0.23(-0.92%)
Apr 26, 2018 25.01 25.27 24.96 25.19 146,114 +0.29(+1.16%)
Apr 25, 2018 24.96 25.05 24.57 24.90 407,629 -0.15(-0.62%)
Apr 24, 2018 25.40 25.57 24.92 25.06 275,310 -0.24(-0.95%)
Apr 23, 2018 25.38 25.45 25.18 25.30 290,437 -0.01(-0.04%)
Apr 20, 2018 25.52 25.52 25.23 25.31 637,282 -0.17(-0.68%)
Apr 19, 2018 25.59 25.59 25.41 25.48 408,403 -0.11(-0.41%)
Apr 18, 2018 25.54 25.63 25.35 25.59 528,806 +0.13(+0.53%)
Apr 17, 2018 25.19 25.50 25.16 25.45 518,829 +0.41(+1.65%)
Apr 16, 2018 24.99 25.18 24.85 25.04 380,694 +0.28(+1.13%)
Apr 13, 2018 24.94 25.04 24.60 24.76 253,856 -0.07(-0.27%)
Apr 12, 2018 24.67 24.92 24.63 24.82 529,171 +0.31(+1.26%)
Apr 11, 2018 24.33 24.72 24.28 24.52 266,935 +0.05(+0.20%)
Apr 10, 2018 24.36 24.55 24.20 24.47 122,455 +0.43(+1.80%)
Apr 09, 2018 24.13 24.40 24.02 24.04 102,697 -0.03(-0.12%)
Apr 06, 2018 24.30 24.48 23.94 24.06 118,393 -0.41(-1.69%)
Apr 05, 2018 24.34 24.55 24.22 24.48 88,911 +0.30(+1.23%)
Apr 04, 2018 23.61 24.24 23.48 24.18 107,791 +0.20(+0.84%)
Apr 03, 2018 23.80 24.03 23.71 23.98 191,401 +0.29(+1.22%)
Apr 02, 2018 24.13 24.13 23.48 23.69 120,788 -0.45(-1.87%)
Mar 29, 2018 24.14 24.14 24.14 0 +0.58(+2.45%)
Mar 28, 2018 23.77 23.83 23.48 23.56 134,370 -0.20(-0.83%)
Mar 27, 2018 24.52 24.52 23.61 23.76 142,743 -0.61(-2.51%)
Mar 26, 2018 24.18 24.39 23.99 24.37 202,981 +0.61(+2.57%)
Mar 23, 2018 24.18 24.29 23.75 23.76 93,896 -0.42(-1.73%)
Mar 22, 2018 24.55 24.63 24.18 24.18 104,725 -0.55(-2.24%)
Mar 21, 2018 24.72 24.86 24.57 24.73 125,445 +0.08(+0.31%)
Mar 20, 2018 24.46 24.74 24.46 24.66 71,296 +0.19(+0.79%)
Mar 19, 2018 24.76 24.76 24.26 24.46 175,265 -0.40(-1.63%)
Mar 16, 2018 25.06 25.15 24.86 24.87 80,733 -0.08(-0.31%)
Mar 15, 2018 24.97 25.07 24.82 24.94 56,019 +0.05(+0.19%)
Mar 14, 2018 24.92 25.03 24.81 24.90 70,988 +0.07(+0.27%)
Mar 13, 2018 25.09 25.16 24.79 24.83 177,184 -0.22(-0.88%)
Mar 12, 2018 25.10 25.16 24.98 25.05 103,742 -0.01(-0.04%)
Mar 09, 2018 25.05 25.08 24.93 25.06 97,049 +0.24(+0.97%)
Mar 08, 2018 24.80 24.92 24.69 24.82 181,593 +0.16(+0.66%)
Mar 07, 2018 24.26 24.68 24.26 24.66 105,246 +0.22(+0.91%)
Mar 06, 2018 24.41 24.51 24.30 24.43 84,668 +0.14(+0.59%)
Mar 05, 2018 23.91 24.33 23.84 24.29 70,921 +0.16(+0.66%)
Mar 02, 2018 23.58 24.16 23.42 24.13 165,096 +0.41(+1.72%)
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.