Skip to main content

Nasdaq Cybersecurity ETF (NQ: CIBR )

56.39 +0.33 (+0.59%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 41.00 41.51 40.88 41.24 337,889 +0.48(+1.19%)
Mar 30, 2021 40.87 40.88 40.29 40.76 299,106 -0.32(-0.77%)
Mar 29, 2021 41.29 41.60 40.81 41.07 450,333 -0.34(-0.81%)
Mar 26, 2021 40.74 41.41 40.47 41.41 1,347,328 +0.75(+1.84%)
Mar 25, 2021 40.48 40.82 40.10 40.66 1,069,931 -0.07(-0.17%)
Mar 24, 2021 41.90 41.90 40.69 40.73 388,406 -0.93(-2.23%)
Mar 23, 2021 41.98 42.13 41.51 41.66 367,182 -0.35(-0.82%)
Mar 22, 2021 41.34 42.14 41.34 42.00 417,781 +0.72(+1.74%)
Mar 19, 2021 41.12 41.53 40.73 41.28 488,048 +0.32(+0.77%)
Mar 18, 2021 41.80 41.82 40.91 40.97 602,268 -1.38(-3.26%)
Mar 17, 2021 41.94 42.60 41.43 42.35 626,161 +0.18(+0.42%)
Mar 16, 2021 42.60 42.86 41.81 42.17 494,836 -0.29(-0.67%)
Mar 15, 2021 42.20 42.50 41.90 42.45 349,708 +0.36(+0.84%)
Mar 12, 2021 42.04 42.14 41.50 42.10 712,653 -0.39(-0.93%)
Mar 11, 2021 42.04 42.56 41.92 42.49 444,986 +1.23(+2.99%)
Mar 10, 2021 42.19 42.27 41.03 41.26 794,481 -0.14(-0.33%)
Mar 09, 2021 40.67 41.57 40.24 41.40 665,735 +1.82(+4.61%)
Mar 08, 2021 40.19 40.74 39.48 39.58 727,073 -0.42(-1.06%)
Mar 05, 2021 40.15 40.34 38.64 40.00 768,221 +0.07(+0.17%)
Mar 04, 2021 40.82 41.12 39.46 39.93 1,073,501 -1.12(-2.74%)
Mar 03, 2021 42.32 42.38 40.89 41.05 746,997 -1.25(-2.96%)
Mar 02, 2021 43.14 43.14 42.31 42.31 565,633 -0.65(-1.52%)
Mar 01, 2021 42.30 43.00 42.16 42.96 440,411 +1.33(+3.20%)
Feb 26, 2021 42.13 42.37 41.13 41.63 712,957 -0.06(-0.14%)
Feb 25, 2021 42.72 43.15 41.39 41.69 710,847 -1.16(-2.72%)
Feb 24, 2021 42.82 42.98 42.06 42.85 803,795 -0.09(-0.21%)
Feb 23, 2021 42.60 42.96 41.32 42.94 1,139,117 -0.64(-1.47%)
Feb 22, 2021 44.57 44.57 43.47 43.58 642,371 -1.27(-2.84%)
Feb 19, 2021 44.97 45.07 44.60 44.85 475,575 +0.20(+0.44%)
Feb 18, 2021 44.48 44.80 43.98 44.65 510,123 -0.05(-0.11%)
Feb 17, 2021 44.76 44.76 44.09 44.70 701,834 -0.24(-0.53%)
Feb 16, 2021 45.90 46.04 44.72 44.94 885,954 -0.68(-1.49%)
Feb 12, 2021 45.43 45.64 45.09 45.62 526,377 +0.14(+0.30%)
Feb 11, 2021 45.46 45.60 45.03 45.48 444,835 +0.19(+0.41%)
Feb 10, 2021 45.56 45.71 44.67 45.29 594,759 -0.32(-0.69%)
Feb 09, 2021 45.27 45.74 45.08 45.61 595,888 +0.52(+1.16%)
Feb 08, 2021 45.12 45.45 44.84 45.09 758,235 +0.34(+0.75%)
Feb 05, 2021 44.82 45.02 44.64 44.75 572,313 +0.08(+0.18%)
Feb 04, 2021 44.19 44.74 44.04 44.67 916,424 +0.81(+1.84%)
Feb 03, 2021 44.86 44.97 43.83 43.87 895,883 -1.16(-2.58%)
Feb 02, 2021 44.62 45.11 44.43 45.03 737,883 +0.91(+2.06%)
Feb 01, 2021 43.70 44.23 43.37 44.12 506,882 +0.81(+1.87%)
Jan 29, 2021 43.92 44.12 43.02 43.31 684,362 -0.86(-1.94%)
Jan 28, 2021 43.96 44.52 43.90 44.17 762,198 +0.22(+0.49%)
Jan 27, 2021 43.51 44.69 43.19 43.95 814,387 -0.36(-0.82%)
Jan 26, 2021 44.78 44.87 44.29 44.32 998,246 -0.40(-0.90%)
Jan 25, 2021 45.35 45.73 43.97 44.72 904,587 -0.36(-0.79%)
Jan 22, 2021 44.72 45.12 44.61 45.08 474,054 +0.20(+0.44%)
Jan 21, 2021 45.42 45.51 44.80 44.88 828,481 -0.36(-0.81%)
Jan 20, 2021 45.20 45.46 44.92 45.25 1,449,768 +0.52(+1.17%)
Jan 19, 2021 44.50 44.77 44.18 44.72 991,599 +0.55(+1.25%)
Jan 15, 2021 44.37 44.56 43.91 44.17 703,223 -0.14(-0.31%)
Jan 14, 2021 44.48 44.69 44.21 44.31 821,954 +0.10(+0.22%)
Jan 13, 2021 44.76 44.89 44.15 44.21 897,704 -0.57(-1.28%)
Jan 12, 2021 44.54 44.89 44.39 44.78 2,762,281 +0.40(+0.91%)
Jan 11, 2021 44.01 44.77 43.44 44.38 700,728 +0.03(+0.07%)
Jan 08, 2021 44.21 44.64 43.98 44.35 1,008,950 +0.61(+1.40%)
Jan 07, 2021 43.07 43.81 42.73 43.74 3,028,258 +1.12(+2.64%)
Jan 06, 2021 42.71 43.14 42.20 42.61 809,527 -0.45(-1.05%)
Jan 05, 2021 42.74 43.11 42.55 43.07 794,720 +0.13(+0.30%)
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.