Skip to main content

Nasdaq Cybersecurity ETF (NQ: CIBR )

40.94 -0.01 (-0.02%)
Official Closing Price Updated: 4:15 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 27.28 27.38 27.02 27.11 128,200 -0.42(-1.53%)
May 30, 2019 27.49 27.63 27.34 27.53 108,965 +0.04(+0.15%)
May 29, 2019 27.68 27.73 27.39 27.49 132,725 -0.32(-1.15%)
May 28, 2019 27.92 28.25 27.76 27.81 118,032 -0.08(-0.29%)
May 24, 2019 27.98 28.11 27.73 27.89 173,000 -0.02(-0.07%)
May 23, 2019 28.34 28.34 27.74 27.91 133,286 -0.70(-2.45%)
May 22, 2019 28.60 28.80 28.58 28.61 115,674 -0.08(-0.28%)
May 21, 2019 28.53 28.73 28.53 28.69 110,442 +0.38(+1.34%)
May 20, 2019 28.42 28.50 28.08 28.31 118,867 -0.30(-1.05%)
May 17, 2019 28.76 28.98 28.58 28.61 132,500 -0.31(-1.07%)
May 16, 2019 28.41 29.00 28.41 28.92 224,928 +0.71(+2.52%)
May 15, 2019 27.91 28.37 27.91 28.21 145,371 +0.10(+0.36%)
May 14, 2019 27.83 28.25 27.78 28.11 316,464 +0.51(+1.85%)
May 13, 2019 28.06 28.13 27.54 27.60 238,208 -1.04(-3.63%)
May 10, 2019 28.29 28.72 27.98 28.64 234,600 +0.00(+0.00%)
May 09, 2019 28.34 28.70 28.06 28.64 239,285 -0.20(-0.69%)
May 08, 2019 28.81 28.96 28.63 28.84 170,840 -0.01(-0.03%)
May 07, 2019 29.14 29.28 28.51 28.85 217,057 -0.56(-1.90%)
May 06, 2019 29.04 29.47 28.65 29.41 173,129 -0.09(-0.31%)
May 03, 2019 29.29 29.56 29.10 29.50 189,200 +0.26(+0.89%)
May 02, 2019 29.26 29.47 28.97 29.24 187,002 -0.01(-0.03%)
May 01, 2019 29.73 29.73 29.25 29.25 126,348 -0.38(-1.28%)
Apr 30, 2019 29.57 29.69 29.33 29.63 237,991 +0.11(+0.37%)
Apr 29, 2019 29.41 29.74 29.41 29.52 178,889 +0.16(+0.54%)
Apr 26, 2019 29.26 29.44 29.03 29.36 195,800 +0.14(+0.48%)
Apr 25, 2019 29.09 29.30 28.94 29.22 130,187 +0.04(+0.14%)
Apr 24, 2019 29.19 29.29 29.08 29.18 159,281 +0.13(+0.45%)
Apr 23, 2019 28.67 29.12 28.67 29.05 323,502 +0.45(+1.57%)
Apr 22, 2019 28.24 28.62 28.24 28.60 155,023 +0.29(+1.02%)
Apr 18, 2019 28.35 28.37 27.92 28.31 154,600 -0.18(-0.63%)
Apr 17, 2019 28.95 29.09 28.40 28.49 334,858 -0.46(-1.59%)
Apr 16, 2019 29.17 29.23 28.80 28.95 258,255 -0.07(-0.24%)
Apr 15, 2019 28.99 29.19 28.89 29.02 136,656 +0.03(+0.10%)
Apr 12, 2019 28.91 28.99 28.73 28.99 169,000 +0.27(+0.94%)
Apr 11, 2019 28.78 28.79 28.61 28.72 169,714 +0.04(+0.14%)
Apr 10, 2019 28.40 28.68 28.32 28.68 128,852 +0.36(+1.27%)
Apr 09, 2019 28.22 28.47 28.21 28.32 124,328 +0.02(+0.07%)
Apr 08, 2019 28.12 28.33 27.83 28.30 160,617 +0.16(+0.57%)
Apr 05, 2019 27.98 28.20 27.92 28.14 211,100 +0.27(+0.97%)
Apr 04, 2019 28.60 28.72 27.64 27.87 242,611 -0.72(-2.52%)
Apr 03, 2019 28.56 28.79 28.50 28.59 183,382 +0.17(+0.60%)
Apr 02, 2019 28.39 28.47 28.06 28.42 139,278 +0.06(+0.21%)
Apr 01, 2019 28.31 28.44 28.04 28.36 108,671 +0.26(+0.93%)
Mar 29, 2019 27.95 28.11 27.81 28.10 134,000 +0.40(+1.44%)
Mar 28, 2019 27.67 27.87 27.51 27.70 128,796 +0.11(+0.40%)
Mar 27, 2019 28.01 28.01 27.32 27.59 119,736 -0.42(-1.50%)
Mar 26, 2019 27.91 28.17 27.83 28.01 157,596 +0.34(+1.23%)
Mar 25, 2019 27.62 27.79 27.34 27.67 131,571 -0.06(-0.22%)
Mar 22, 2019 28.55 28.55 27.73 27.73 215,500 -0.96(-3.35%)
Mar 21, 2019 28.11 28.74 28.09 28.69 134,333 +0.49(+1.74%)
Mar 20, 2019 28.23 28.42 27.93 28.20 149,403 -0.02(-0.07%)
Mar 19, 2019 28.26 28.40 28.13 28.22 141,562 +0.08(+0.28%)
Mar 18, 2019 28.04 28.27 27.88 28.14 95,369 +0.21(+0.75%)
Mar 15, 2019 28.02 28.10 27.90 27.93 96,500 +0.02(+0.07%)
Mar 14, 2019 27.86 28.07 27.79 27.91 110,134 +0.10(+0.36%)
Mar 13, 2019 27.76 28.04 27.70 27.81 204,541 +0.13(+0.47%)
Mar 12, 2019 27.70 27.79 27.49 27.68 154,321 +0.03(+0.11%)
Mar 11, 2019 27.25 27.68 27.25 27.65 122,120 +0.49(+1.80%)
Mar 08, 2019 26.97 27.21 26.80 27.16 208,400 -0.03(-0.11%)
Mar 07, 2019 27.21 27.44 27.01 27.19 156,118 -0.11(-0.40%)
Mar 06, 2019 27.59 27.60 27.21 27.30 124,910 -0.31(-1.12%)
Mar 05, 2019 27.74 27.85 27.49 27.61 149,645 -0.11(-0.40%)
Mar 04, 2019 28.41 28.43 27.36 27.72 293,404 -0.56(-1.98%)
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.