Skip to main content

Nasdaq Cybersecurity ETF (NQ: CIBR )

56.41 +0.35 (+0.62%)
Streaming Delayed Price Updated: 3:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 41.21 41.63 41.12 41.40 377,781 -0.16(-0.38%)
Oct 28, 2022 40.74 41.61 40.65 41.56 465,473 +0.74(+1.82%)
Oct 27, 2022 40.78 41.38 40.66 40.82 412,333 +0.36(+0.88%)
Oct 26, 2022 40.17 41.32 40.11 40.46 429,414 -0.09(-0.22%)
Oct 25, 2022 39.62 40.55 39.62 40.55 444,868 +1.09(+2.77%)
Oct 24, 2022 39.46 39.57 38.85 39.46 393,166 +0.10(+0.25%)
Oct 21, 2022 38.53 39.39 38.15 39.36 443,883 +0.72(+1.88%)
Oct 20, 2022 38.53 39.31 38.42 38.63 527,095 +0.24(+0.62%)
Oct 19, 2022 38.53 38.86 38.14 38.40 374,638 -0.45(-1.15%)
Oct 18, 2022 38.93 39.23 38.44 38.84 361,112 +0.70(+1.85%)
Oct 17, 2022 37.65 38.28 37.59 38.14 513,042 +1.53(+4.18%)
Oct 14, 2022 37.85 38.00 36.61 36.61 422,027 -0.93(-2.49%)
Oct 13, 2022 36.00 37.73 35.77 37.54 652,900 +0.61(+1.64%)
Oct 12, 2022 37.17 37.30 36.70 36.94 394,461 -0.24(-0.64%)
Oct 11, 2022 37.53 37.87 36.94 37.17 584,458 -0.66(-1.73%)
Oct 10, 2022 39.07 39.07 37.53 37.83 786,122 -1.04(-2.68%)
Oct 07, 2022 39.83 39.83 38.73 38.87 588,825 -1.56(-3.85%)
Oct 06, 2022 40.50 40.95 40.29 40.43 587,314 -0.28(-0.68%)
Oct 05, 2022 39.94 40.91 39.72 40.71 637,946 +0.10(+0.24%)
Oct 04, 2022 39.99 40.68 39.94 40.61 1,354,761 +1.32(+3.36%)
Oct 03, 2022 38.57 39.43 38.44 39.29 770,840 +1.06(+2.78%)
Sep 30, 2022 38.50 39.30 38.22 38.23 413,662 -0.28(-0.72%)
Sep 29, 2022 38.66 38.83 38.10 38.50 405,443 -0.64(-1.62%)
Sep 28, 2022 38.52 39.30 38.41 39.14 594,570 +0.67(+1.75%)
Sep 27, 2022 38.71 39.08 38.10 38.47 594,464 +0.27(+0.70%)
Sep 26, 2022 38.37 39.01 38.10 38.20 878,642 -0.11(-0.29%)
Sep 23, 2022 38.68 38.80 37.87 38.31 702,622 -0.70(-1.81%)
Sep 22, 2022 39.92 40.00 38.99 39.01 621,085 -1.13(-2.82%)
Sep 21, 2022 40.59 41.31 40.11 40.14 473,956 -0.36(-0.88%)
Sep 20, 2022 40.66 40.84 40.33 40.50 504,382 -0.52(-1.26%)
Sep 19, 2022 40.20 41.10 40.10 41.02 464,162 +0.52(+1.27%)
Sep 16, 2022 40.81 40.81 40.03 40.50 599,667 -0.86(-2.09%)
Sep 15, 2022 41.81 42.27 41.30 41.36 705,483 -0.73(-1.74%)
Sep 14, 2022 42.17 42.28 41.72 42.10 776,994 -0.06(-0.14%)
Sep 13, 2022 42.72 42.96 42.00 42.16 761,273 -1.99(-4.50%)
Sep 12, 2022 43.70 44.17 43.60 44.14 367,909 +0.75(+1.74%)
Sep 09, 2022 42.42 43.48 42.42 43.39 569,382 +1.66(+3.97%)
Sep 08, 2022 40.71 41.73 40.61 41.73 351,787 +0.55(+1.33%)
Sep 07, 2022 40.47 41.28 40.29 41.18 605,345 +0.68(+1.67%)
Sep 06, 2022 40.80 40.85 40.17 40.51 726,965 -0.25(-0.61%)
Sep 02, 2022 41.31 41.69 40.51 40.76 778,131 -0.23(-0.56%)
Sep 01, 2022 41.77 41.77 40.30 40.99 1,057,235 -1.55(-3.64%)
Aug 31, 2022 43.52 43.75 42.40 42.53 420,937 -0.51(-1.18%)
Aug 30, 2022 43.43 43.70 42.58 43.04 624,777 -0.10(-0.23%)
Aug 29, 2022 42.98 43.50 42.91 43.14 476,271 -0.41(-0.93%)
Aug 26, 2022 44.94 44.95 43.55 43.55 564,348 -1.41(-3.14%)
Aug 25, 2022 44.62 44.97 44.46 44.96 527,820 +0.53(+1.18%)
Aug 24, 2022 44.28 44.75 44.18 44.43 300,966 +0.15(+0.34%)
Aug 23, 2022 44.36 44.88 44.15 44.28 709,633 +0.61(+1.39%)
Aug 22, 2022 43.92 44.15 43.46 43.68 531,592 -0.88(-1.98%)
Aug 19, 2022 45.16 45.19 44.28 44.56 397,345 -1.18(-2.58%)
Aug 18, 2022 45.57 45.88 45.30 45.74 236,238 +0.46(+1.01%)
Aug 17, 2022 45.64 45.72 45.02 45.28 801,347 -0.85(-1.85%)
Aug 16, 2022 46.03 46.23 45.30 46.14 580,377 -0.05(-0.11%)
Aug 15, 2022 45.50 46.26 45.43 46.19 561,428 +0.42(+0.91%)
Aug 12, 2022 45.39 45.80 45.05 45.77 427,563 +0.78(+1.74%)
Aug 11, 2022 46.11 46.23 44.87 44.99 668,423 -0.66(-1.44%)
Aug 10, 2022 44.90 45.66 44.85 45.64 648,353 +1.89(+4.31%)
Aug 09, 2022 44.16 44.27 43.56 43.76 605,907 -0.50(-1.12%)
Aug 08, 2022 44.36 45.18 44.22 44.25 1,317,136 +0.06(+0.13%)
Aug 05, 2022 43.41 44.22 43.23 44.19 1,429,155 +0.72(+1.67%)
Aug 04, 2022 43.83 43.88 42.80 43.47 742,288 -0.69(-1.57%)
Aug 03, 2022 42.99 44.26 42.93 44.16 903,325 +1.81(+4.27%)
Aug 02, 2022 41.67 42.66 41.52 42.36 763,742 +0.44(+1.04%)
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.