Skip to main content

Nasdaq Cybersecurity ETF (NQ: CIBR )

56.31 +0.25 (+0.45%)
Streaming Delayed Price Updated: 9:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 33.33 33.36 32.44 32.83 707,294 -0.72(-2.14%)
Oct 29, 2020 33.72 33.84 33.45 33.55 656,288 -0.16(-0.47%)
Oct 28, 2020 34.30 34.30 33.60 33.71 766,873 -1.01(-2.90%)
Oct 27, 2020 35.02 35.25 34.68 34.71 380,305 +0.00(+0.00%)
Oct 26, 2020 35.10 35.32 34.24 34.71 460,457 -0.67(-1.89%)
Oct 23, 2020 35.49 35.49 35.06 35.38 284,399 +0.08(+0.22%)
Oct 22, 2020 35.37 35.53 34.79 35.30 506,523 -0.07(-0.20%)
Oct 21, 2020 35.93 36.03 35.22 35.37 412,323 -0.51(-1.43%)
Oct 20, 2020 36.40 36.48 35.86 35.89 386,061 -0.34(-0.93%)
Oct 19, 2020 36.74 37.01 36.10 36.22 363,959 -0.39(-1.08%)
Oct 16, 2020 36.86 36.90 36.59 36.61 316,055 -0.03(-0.08%)
Oct 15, 2020 36.19 36.74 35.98 36.64 327,929 -0.26(-0.69%)
Oct 14, 2020 37.11 37.25 36.60 36.90 375,815 -0.16(-0.43%)
Oct 13, 2020 36.81 37.24 36.79 37.06 579,537 +0.26(+0.70%)
Oct 12, 2020 36.37 36.93 36.37 36.80 386,178 +0.66(+1.83%)
Oct 09, 2020 35.87 36.19 35.87 36.14 364,148 +0.49(+1.38%)
Oct 08, 2020 35.82 35.91 35.59 35.65 303,678 +0.10(+0.28%)
Oct 07, 2020 35.24 35.65 35.20 35.55 715,373 +0.52(+1.49%)
Oct 06, 2020 35.07 35.72 34.91 35.03 550,190 -0.01(-0.03%)
Oct 05, 2020 34.67 35.07 34.66 35.04 241,733 +0.58(+1.67%)
Oct 02, 2020 34.29 34.89 34.13 34.46 338,478 -0.40(-1.15%)
Oct 01, 2020 34.66 35.00 34.62 34.86 661,968 +0.56(+1.64%)
Sep 30, 2020 34.33 34.64 34.13 34.30 897,941 -0.03(-0.09%)
Sep 29, 2020 34.37 34.53 34.28 34.33 344,778 -0.06(-0.17%)
Sep 28, 2020 34.36 34.56 34.16 34.39 308,565 +0.38(+1.13%)
Sep 25, 2020 33.33 34.13 33.33 34.00 446,536 +0.72(+2.16%)
Sep 24, 2020 33.45 33.56 32.95 33.28 403,384 -0.44(-1.31%)
Sep 23, 2020 34.57 34.66 33.67 33.72 350,389 -0.84(-2.42%)
Sep 22, 2020 34.08 34.58 33.64 34.56 276,432 +0.65(+1.92%)
Sep 21, 2020 33.23 33.93 33.02 33.91 397,518 +0.20(+0.58%)
Sep 18, 2020 33.95 34.01 33.25 33.71 312,804 -0.02(-0.06%)
Sep 17, 2020 33.45 33.76 33.18 33.73 284,089 -0.35(-1.04%)
Sep 16, 2020 34.28 34.48 33.99 34.09 261,571 -0.08(-0.23%)
Sep 15, 2020 34.13 34.26 33.89 34.17 625,753 +0.30(+0.87%)
Sep 14, 2020 33.78 34.00 33.62 33.87 226,906 +0.46(+1.39%)
Sep 11, 2020 33.87 34.00 32.99 33.41 428,075 -0.21(-0.62%)
Sep 10, 2020 34.16 34.69 33.50 33.62 526,544 -0.44(-1.30%)
Sep 09, 2020 33.81 34.26 33.52 34.06 562,452 +0.63(+1.88%)
Sep 08, 2020 33.28 34.06 33.16 33.43 437,547 -0.80(-2.33%)
Sep 04, 2020 34.87 35.13 33.10 34.23 1,022,709 -0.84(-2.39%)
Sep 03, 2020 36.29 36.38 34.76 35.06 757,453 -2.10(-5.64%)
Sep 02, 2020 37.12 37.27 36.41 37.16 498,789 +0.38(+1.04%)
Sep 01, 2020 36.07 36.81 35.94 36.78 705,128 +0.97(+2.72%)
Aug 31, 2020 35.64 35.88 35.59 35.80 337,448 +0.19(+0.53%)
Aug 28, 2020 35.61 35.79 35.48 35.61 310,164 +0.14(+0.39%)
Aug 27, 2020 35.80 35.82 35.22 35.48 326,187 -0.26(-0.72%)
Aug 26, 2020 35.33 35.91 35.27 35.73 378,377 +0.62(+1.77%)
Aug 25, 2020 34.94 35.11 34.81 35.11 296,936 +0.12(+0.34%)
Aug 24, 2020 35.11 35.18 34.73 34.99 674,507 +0.21(+0.59%)
Aug 21, 2020 34.96 35.05 34.66 34.79 316,867 -0.27(-0.76%)
Aug 20, 2020 34.49 35.13 34.45 35.05 366,358 +0.43(+1.25%)
Aug 19, 2020 34.65 34.91 34.44 34.62 322,656 +0.06(+0.17%)
Aug 18, 2020 34.40 34.61 34.30 34.56 381,986 +0.30(+0.86%)
Aug 17, 2020 34.26 34.39 34.09 34.27 409,075 +0.16(+0.46%)
Aug 14, 2020 34.43 34.49 34.01 34.11 297,773 -0.23(-0.66%)
Aug 13, 2020 34.16 34.54 34.12 34.33 427,547 +0.11(+0.32%)
Aug 12, 2020 34.24 34.58 34.17 34.23 396,073 +0.12(+0.35%)
Aug 11, 2020 34.33 34.63 34.03 34.11 313,170 -0.29(-0.83%)
Aug 10, 2020 34.89 34.91 34.12 34.39 541,982 -0.46(-1.33%)
Aug 07, 2020 35.26 35.42 34.57 34.86 308,843 -0.62(-1.75%)
Aug 06, 2020 35.67 35.78 35.13 35.48 357,989 -0.32(-0.88%)
Aug 05, 2020 35.65 35.88 35.56 35.79 405,443 +0.24(+0.66%)
Aug 04, 2020 35.54 35.58 35.22 35.56 441,711 -0.01(-0.03%)
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.