Skip to main content

Nasdaq Cybersecurity ETF (NQ: CIBR )

56.06 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 28.96 29.09 28.95 29.07 124,449 +0.08(+0.26%)
Dec 30, 2019 29.24 29.32 28.81 29.00 233,637 -0.21(-0.73%)
Dec 27, 2019 29.47 29.49 29.11 29.21 126,721 -0.14(-0.47%)
Dec 26, 2019 29.34 29.51 29.26 29.35 256,785 +0.09(+0.30%)
Dec 24, 2019 29.33 29.37 29.18 29.26 173,402 -0.02(-0.07%)
Dec 23, 2019 29.27 29.33 29.12 29.28 378,177 +0.18(+0.63%)
Dec 20, 2019 29.15 29.24 28.89 29.10 155,432 -0.11(-0.36%)
Dec 19, 2019 29.08 29.22 28.91 29.20 156,769 +0.14(+0.47%)
Dec 18, 2019 28.94 29.14 28.90 29.07 166,635 +0.21(+0.71%)
Dec 17, 2019 29.00 29.03 28.75 28.86 141,207 -0.08(-0.27%)
Dec 16, 2019 29.03 29.14 28.91 28.94 196,274 +0.15(+0.54%)
Dec 13, 2019 28.74 28.98 28.68 28.79 413,006 +0.03(+0.09%)
Dec 12, 2019 28.62 28.97 28.48 28.76 391,360 +0.11(+0.37%)
Dec 11, 2019 28.54 28.70 28.47 28.65 119,279 +0.12(+0.41%)
Dec 10, 2019 28.74 28.75 28.54 28.54 271,922 -0.08(-0.27%)
Dec 09, 2019 28.56 28.78 28.56 28.62 89,054 -0.06(-0.20%)
Dec 06, 2019 28.81 28.85 28.62 28.67 73,236 -0.04(-0.15%)
Dec 05, 2019 28.89 28.92 28.65 28.72 128,837 -0.18(-0.61%)
Dec 04, 2019 28.97 29.05 28.84 28.89 112,246 -0.04(-0.14%)
Dec 03, 2019 28.76 28.93 28.42 28.93 199,716 -0.04(-0.13%)
Dec 02, 2019 29.43 29.43 28.70 28.97 147,201 -0.46(-1.58%)
Nov 29, 2019 29.49 29.54 29.35 29.44 46,548 -0.14(-0.46%)
Nov 27, 2019 29.58 29.62 29.40 29.57 97,855 +0.04(+0.13%)
Nov 26, 2019 29.67 29.73 29.52 29.53 182,628 -0.29(-0.97%)
Nov 25, 2019 29.49 29.85 29.49 29.82 167,336 +0.40(+1.37%)
Nov 22, 2019 29.41 29.55 29.23 29.42 320,462 +0.22(+0.76%)
Nov 21, 2019 29.43 29.43 29.20 29.20 133,507 -0.18(-0.63%)
Nov 20, 2019 29.44 29.58 29.24 29.38 205,918 -0.16(-0.56%)
Nov 19, 2019 29.33 29.63 29.25 29.54 177,354 +0.40(+1.36%)
Nov 18, 2019 28.94 29.22 28.87 29.15 193,327 +0.21(+0.72%)
Nov 15, 2019 28.82 28.96 28.77 28.94 62,478 +0.24(+0.83%)
Nov 14, 2019 28.75 28.77 28.60 28.70 199,962 -0.21(-0.71%)
Nov 13, 2019 28.78 28.94 28.75 28.91 114,796 +0.02(+0.08%)
Nov 12, 2019 28.65 28.92 28.65 28.89 881,035 +0.23(+0.81%)
Nov 11, 2019 28.54 28.74 28.41 28.65 72,097 -0.04(-0.13%)
Nov 08, 2019 28.29 28.69 28.15 28.69 162,817 +0.39(+1.37%)
Nov 07, 2019 28.42 28.54 28.19 28.31 235,329 +0.01(+0.03%)
Nov 06, 2019 28.17 28.32 28.07 28.30 178,233 +0.23(+0.83%)
Nov 05, 2019 28.15 28.15 27.87 28.06 120,215 +0.00(+0.00%)
Nov 04, 2019 28.06 28.32 28.01 28.06 194,654 +0.04(+0.16%)
Nov 01, 2019 27.81 28.04 27.81 28.02 136,129 +0.39(+1.42%)
Oct 31, 2019 27.80 27.87 27.52 27.63 128,787 -0.17(-0.63%)
Oct 30, 2019 27.41 27.85 27.40 27.80 198,801 +0.44(+1.59%)
Oct 29, 2019 27.34 27.54 27.31 27.37 128,836 +0.06(+0.21%)
Oct 28, 2019 27.38 27.44 27.27 27.31 229,965 +0.06(+0.21%)
Oct 25, 2019 27.10 27.32 27.04 27.25 124,750 +0.12(+0.43%)
Oct 24, 2019 26.95 27.19 26.72 27.14 137,920 +0.43(+1.63%)
Oct 23, 2019 26.54 26.84 26.42 26.70 241,723 +0.11(+0.40%)
Oct 22, 2019 26.67 26.89 26.52 26.59 216,752 -0.06(-0.22%)
Oct 21, 2019 26.69 26.83 26.55 26.65 139,200 +0.15(+0.58%)
Oct 18, 2019 26.76 26.81 26.23 26.50 154,438 -0.43(-1.58%)
Oct 17, 2019 27.03 27.13 26.83 26.92 160,954 -0.02(-0.07%)
Oct 16, 2019 27.05 27.05 26.74 26.94 150,308 -0.30(-1.10%)
Oct 15, 2019 27.17 27.35 27.11 27.24 213,148 +0.18(+0.68%)
Oct 14, 2019 27.14 27.21 26.99 27.06 225,506 -0.02(-0.07%)
Oct 11, 2019 26.92 27.29 26.92 27.08 115,751 +0.40(+1.49%)
Oct 10, 2019 26.73 26.82 26.57 26.68 154,440 -0.22(-0.83%)
Oct 09, 2019 26.69 27.04 26.69 26.90 399,396 +0.30(+1.13%)
Oct 08, 2019 26.93 26.99 26.50 26.60 233,031 -0.55(-2.03%)
Oct 07, 2019 27.03 27.29 26.97 27.16 125,187 +0.09(+0.32%)
Oct 04, 2019 26.91 27.18 26.78 27.07 97,338 +0.22(+0.83%)
Oct 03, 2019 26.31 26.90 26.09 26.85 201,108 +0.52(+1.98%)
Oct 02, 2019 26.39 26.48 26.04 26.32 313,762 -0.30(-1.13%)
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.