Skip to main content

Nasdaq Cybersecurity ETF (NQ: CIBR )

41.01 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 31.56 31.63 31.00 31.13 345,200 -0.51(-1.61%)
Jan 30, 2020 31.17 31.64 31.13 31.64 232,065 +0.09(+0.29%)
Jan 29, 2020 31.67 31.73 31.47 31.55 390,535 +0.01(+0.03%)
Jan 28, 2020 31.27 31.64 31.27 31.54 356,356 +0.17(+0.54%)
Jan 27, 2020 31.32 31.54 31.26 31.37 350,964 -0.69(-2.17%)
Jan 24, 2020 32.29 32.55 31.91 32.06 278,800 -0.09(-0.29%)
Jan 23, 2020 31.97 32.19 31.75 32.16 263,162 +0.17(+0.53%)
Jan 22, 2020 32.10 32.34 31.93 31.99 391,971 +0.09(+0.28%)
Jan 21, 2020 32.01 32.18 31.88 31.90 411,496 -0.13(-0.42%)
Jan 17, 2020 32.33 32.40 31.93 32.03 272,500 -0.19(-0.58%)
Jan 16, 2020 32.05 32.26 31.97 32.22 386,033 +0.41(+1.29%)
Jan 15, 2020 31.74 32.10 31.74 31.81 379,370 +0.09(+0.28%)
Jan 14, 2020 31.71 31.89 31.53 31.72 426,865 -0.02(-0.06%)
Jan 13, 2020 31.50 31.83 31.45 31.74 382,732 +0.43(+1.37%)
Jan 10, 2020 31.47 31.52 31.22 31.31 314,300 -0.06(-0.19%)
Jan 09, 2020 31.33 31.42 31.15 31.37 441,549 +0.26(+0.84%)
Jan 08, 2020 30.94 31.29 30.85 31.11 449,122 +0.18(+0.58%)
Jan 07, 2020 30.98 31.05 30.85 30.93 530,470 +0.02(+0.06%)
Jan 06, 2020 30.51 30.93 30.40 30.91 401,862 +0.38(+1.24%)
Jan 03, 2020 30.19 30.57 30.17 30.53 214,200 +0.08(+0.26%)
Jan 02, 2020 30.23 30.49 30.18 30.45 227,959 +0.42(+1.41%)
Dec 31, 2019 29.91 30.04 29.90 30.03 120,500 +0.08(+0.26%)
Dec 30, 2019 30.20 30.28 29.75 29.95 226,223 -0.22(-0.72%)
Dec 27, 2019 30.44 30.46 30.06 30.17 122,700 -0.14(-0.47%)
Dec 26, 2019 30.30 30.48 30.22 30.31 248,636 +0.09(+0.30%)
Dec 24, 2019 30.29 30.33 30.14 30.22 167,900 -0.02(-0.07%)
Dec 23, 2019 30.23 30.29 30.07 30.24 366,176 +0.19(+0.63%)
Dec 20, 2019 30.11 30.20 29.84 30.05 150,500 -0.11(-0.36%)
Dec 19, 2019 30.03 30.18 29.86 30.16 151,794 +0.14(+0.47%)
Dec 18, 2019 29.89 30.10 29.85 30.02 161,347 +0.21(+0.71%)
Dec 17, 2019 29.95 29.98 29.69 29.81 136,726 -0.08(-0.27%)
Dec 16, 2019 29.98 30.10 29.86 29.89 190,046 +0.16(+0.54%)
Dec 13, 2019 29.68 29.93 29.63 29.73 399,900 -0.02(-0.07%)
Dec 12, 2019 29.60 29.97 29.46 29.75 378,340 +0.11(+0.37%)
Dec 11, 2019 29.52 29.69 29.45 29.64 115,311 +0.12(+0.41%)
Dec 10, 2019 29.73 29.73 29.52 29.52 262,875 -0.08(-0.27%)
Dec 09, 2019 29.54 29.77 29.54 29.60 86,092 -0.06(-0.20%)
Dec 06, 2019 29.80 29.84 29.61 29.66 70,800 -0.04(-0.15%)
Dec 05, 2019 29.88 29.92 29.64 29.70 124,551 -0.18(-0.61%)
Dec 04, 2019 29.97 30.05 29.84 29.89 108,512 -0.04(-0.14%)
Dec 03, 2019 29.75 29.93 29.39 29.93 193,072 -0.04(-0.13%)
Dec 02, 2019 30.44 30.44 29.69 29.97 142,304 -0.48(-1.58%)
Nov 29, 2019 30.50 30.56 30.36 30.45 45,000 -0.14(-0.46%)
Nov 27, 2019 30.60 30.64 30.41 30.59 94,600 +0.04(+0.13%)
Nov 26, 2019 30.69 30.75 30.54 30.55 176,552 -0.30(-0.97%)
Nov 25, 2019 30.51 30.88 30.51 30.85 161,769 +0.42(+1.37%)
Nov 22, 2019 30.42 30.57 30.24 30.43 309,800 +0.23(+0.76%)
Nov 21, 2019 30.44 30.44 30.20 30.20 129,066 -0.19(-0.63%)
Nov 20, 2019 30.45 30.60 30.25 30.39 199,067 -0.17(-0.56%)
Nov 19, 2019 30.34 30.65 30.25 30.56 171,454 +0.41(+1.36%)
Nov 18, 2019 29.94 30.23 29.86 30.15 186,895 +0.21(+0.72%)
Nov 15, 2019 29.81 29.96 29.76 29.93 60,400 +0.24(+0.83%)
Nov 14, 2019 29.74 29.76 29.59 29.69 193,310 -0.21(-0.71%)
Nov 13, 2019 29.77 29.93 29.74 29.90 110,977 +0.02(+0.08%)
Nov 12, 2019 29.64 29.92 29.64 29.88 851,723 +0.24(+0.81%)
Nov 11, 2019 29.52 29.73 29.39 29.64 69,699 -0.04(-0.13%)
Nov 08, 2019 29.26 29.68 29.12 29.68 157,400 +0.40(+1.37%)
Nov 07, 2019 29.40 29.53 29.16 29.28 227,500 +0.01(+0.03%)
Nov 06, 2019 29.14 29.29 29.04 29.27 172,303 +0.24(+0.83%)
Nov 05, 2019 29.12 29.12 28.83 29.03 116,216 +0.00(+0.00%)
Nov 04, 2019 29.03 29.30 28.97 29.03 188,178 +0.05(+0.16%)
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.