Skip to main content

Nasdaq Cybersecurity ETF FT (NQ: CIBR )

40.49 +0.67 (+1.68%)
Official Closing Price Updated: 4:15 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 42.72 42.96 41.71 42.21 703,100 -0.06(-0.14%)
Feb 25, 2021 43.32 43.75 41.98 42.27 701,019 -1.18(-2.72%)
Feb 24, 2021 43.42 43.58 42.65 43.45 792,682 -0.09(-0.21%)
Feb 23, 2021 43.20 43.56 41.90 43.54 1,123,367 -0.65(-1.47%)
Feb 22, 2021 45.19 45.19 44.08 44.19 633,490 -1.29(-2.84%)
Feb 19, 2021 45.60 45.70 45.23 45.48 469,000 +0.20(+0.44%)
Feb 18, 2021 45.10 45.43 44.60 45.28 503,070 -0.05(-0.11%)
Feb 17, 2021 45.39 45.39 44.71 45.33 692,131 -0.24(-0.53%)
Feb 16, 2021 46.54 46.69 45.35 45.57 873,705 -0.69(-1.49%)
Feb 12, 2021 46.07 46.28 45.73 46.26 519,100 +0.14(+0.30%)
Feb 11, 2021 46.10 46.24 45.66 46.12 438,685 +0.19(+0.41%)
Feb 10, 2021 46.20 46.35 45.30 45.93 586,536 -0.32(-0.69%)
Feb 09, 2021 45.90 46.38 45.72 46.25 587,649 +0.53(+1.16%)
Feb 08, 2021 45.75 46.09 45.47 45.72 747,752 +0.34(+0.75%)
Feb 05, 2021 45.45 45.65 45.27 45.38 564,400 +0.08(+0.18%)
Feb 04, 2021 44.81 45.37 44.66 45.30 903,754 +0.82(+1.84%)
Feb 03, 2021 45.49 45.60 44.44 44.48 883,497 -1.18(-2.58%)
Feb 02, 2021 45.25 45.74 45.05 45.66 727,681 +0.92(+2.06%)
Feb 01, 2021 44.31 44.85 43.98 44.74 499,874 +0.82(+1.87%)
Jan 29, 2021 44.54 44.74 43.63 43.92 674,900 -0.87(-1.94%)
Jan 28, 2021 44.58 45.14 44.52 44.79 751,660 +0.22(+0.49%)
Jan 27, 2021 44.12 45.32 43.80 44.57 803,127 -0.37(-0.82%)
Jan 26, 2021 45.41 45.50 44.91 44.94 984,444 -0.41(-0.90%)
Jan 25, 2021 45.99 46.37 44.59 45.35 892,080 -0.36(-0.79%)
Jan 22, 2021 45.35 45.75 45.24 45.71 467,500 +0.20(+0.44%)
Jan 21, 2021 46.06 46.15 45.43 45.51 817,026 -0.37(-0.81%)
Jan 20, 2021 45.83 46.10 45.55 45.88 1,429,723 +0.53(+1.17%)
Jan 19, 2021 45.12 45.40 44.80 45.35 977,689 +0.56(+1.25%)
Jan 15, 2021 44.99 45.18 44.53 44.79 693,500 -0.14(-0.31%)
Jan 14, 2021 45.10 45.32 44.83 44.93 810,590 +0.10(+0.22%)
Jan 13, 2021 45.39 45.52 44.76 44.83 885,292 -0.58(-1.28%)
Jan 12, 2021 45.16 45.52 45.01 45.41 2,724,089 +0.41(+0.91%)
Jan 11, 2021 44.63 45.40 44.05 45.00 691,040 +0.03(+0.07%)
Jan 08, 2021 44.83 45.26 44.60 44.97 995,000 +0.62(+1.40%)
Jan 07, 2021 43.67 44.42 43.33 44.35 2,986,388 +1.14(+2.64%)
Jan 06, 2021 43.31 43.74 42.79 43.21 798,335 -0.46(-1.05%)
Jan 05, 2021 43.34 43.71 43.15 43.67 783,732 +0.13(+0.30%)
Jan 04, 2021 44.59 44.63 42.83 43.54 1,009,404 -0.84(-1.89%)
Dec 31, 2020 44.38 44.38 44.38 495,561 +0.03(+0.07%)
Dec 30, 2020 44.26 44.55 44.25 44.35 495,561 +0.24(+0.54%)
Dec 29, 2020 45.01 45.07 43.92 44.11 648,210 -0.66(-1.47%)
Dec 28, 2020 45.67 45.70 44.75 44.77 815,697 -0.41(-0.91%)
Dec 24, 2020 45.50 45.55 44.90 45.18 526,000 -0.17(-0.37%)
Dec 23, 2020 45.72 45.83 45.08 45.35 1,036,743 -0.15(-0.33%)
Dec 22, 2020 44.50 45.50 44.30 45.50 2,281,214 +1.36(+3.08%)
Dec 21, 2020 43.38 44.20 43.26 44.14 1,137,027 +0.30(+0.68%)
Dec 18, 2020 42.12 43.86 42.06 43.84 1,293,100 +2.09(+5.01%)
Dec 17, 2020 41.36 41.80 41.28 41.75 669,355 +0.71(+1.73%)
Dec 16, 2020 40.85 41.22 40.76 41.04 524,829 +0.37(+0.91%)
Dec 15, 2020 40.57 40.71 40.30 40.67 584,372 +0.39(+0.97%)
Dec 14, 2020 40.35 40.79 40.27 40.28 553,683 +0.16(+0.40%)
Dec 11, 2020 39.80 40.14 39.55 40.12 331,300 +0.13(+0.33%)
Dec 10, 2020 39.04 40.11 38.53 39.99 295,813 +0.75(+1.91%)
Dec 09, 2020 40.26 40.30 38.88 39.24 725,836 -1.19(-2.94%)
Dec 08, 2020 39.77 40.55 39.77 40.43 494,394 +0.58(+1.46%)
Dec 07, 2020 39.67 39.97 39.53 39.85 321,241 +0.15(+0.38%)
Dec 04, 2020 39.31 39.82 39.18 39.70 332,600 +0.41(+1.04%)
Dec 03, 2020 38.73 39.72 38.73 39.29 530,626 +1.07(+2.80%)
Dec 02, 2020 38.16 38.29 37.75 38.22 557,374 -0.28(-0.73%)
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.