Nasdaq Cybersecurity ETF FT (NQ: CIBR )

52.33 USD -0.80 (-1.51%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 52.64 53.16 52.16 52.33 604,203 -0.80(-1.51%)
Nov 24, 2021 52.32 53.15 51.94 53.13 628,962 +0.69(+1.32%)
Nov 23, 2021 53.00 53.18 51.80 52.44 1,256,104 -0.68(-1.28%)
Nov 22, 2021 54.71 54.71 53.07 53.12 1,062,572 -1.56(-2.85%)
Nov 19, 2021 55.42 55.61 54.60 54.68 936,887 -0.48(-0.87%)
Nov 18, 2021 55.36 55.19 54.67 55.16 673,359 -0.35(-0.63%)
Nov 17, 2021 55.78 55.87 55.22 55.51 639,204 -0.39(-0.70%)
Nov 16, 2021 55.33 55.90 55.21 55.90 722,087 +0.66(+1.19%)
Nov 15, 2021 55.99 55.99 55.01 55.24 798,535 -0.87(-1.55%)
Nov 12, 2021 55.73 56.14 55.60 56.11 875,184 +0.79(+1.43%)
Nov 11, 2021 55.49 55.79 55.26 55.32 775,460 +0.24(+0.44%)
Nov 10, 2021 56.15 55.08 1,271,925 -0.94(-1.68%)
Nov 09, 2021 55.93 56.27 55.59 56.02 1,568,102 +0.25(+0.45%)
Nov 08, 2021 55.09 55.96 55.00 55.77 1,516,230 +0.89(+1.62%)
Nov 05, 2021 55.46 55.53 54.54 54.88 725,923 -0.16(-0.29%)
Nov 04, 2021 54.83 55.17 54.55 55.04 683,332 +0.70(+1.29%)
Nov 03, 2021 54.15 54.41 53.81 54.34 560,475 +0.19(+0.35%)
Nov 02, 2021 53.94 54.20 53.85 54.15 890,751 +0.22(+0.41%)
Nov 01, 2021 54.20 54.01 53.53 53.93 613,451 -0.08(-0.15%)
Oct 29, 2021 53.21 54.03 54.01 719,195 +0.79(+1.48%)
Oct 28, 2021 52.89 53.48 52.71 53.22 692,562 +0.41(+0.78%)
Oct 27, 2021 53.48 53.70 52.74 52.81 967,097 -0.47(-0.88%)
Oct 26, 2021 53.97 53.28 1,047,920 -0.51(-0.95%)
Oct 25, 2021 53.59 54.26 53.32 53.79 663,123 +0.34(+0.64%)
Oct 22, 2021 53.57 53.88 53.24 53.45 643,995 -0.09(-0.17%)
Oct 21, 2021 53.16 53.58 53.01 53.54 656,432 +0.37(+0.70%)
Oct 20, 2021 53.03 53.41 52.82 53.17 719,285 +0.15(+0.28%)
Oct 19, 2021 53.12 53.18 52.68 53.02 840,192 +0.04(+0.08%)
Oct 18, 2021 52.18 53.00 52.13 52.98 991,893 +0.63(+1.20%)
Oct 15, 2021 52.48 52.57 52.20 52.35 977,513 +0.03(+0.06%)
Oct 14, 2021 51.55 52.36 51.55 52.32 1,156,970 +0.96(+1.87%)
Oct 13, 2021 50.50 51.37 50.50 51.36 1,015,101 +1.05(+2.09%)
Oct 12, 2021 49.83 50.50 49.77 50.31 861,690 +0.64(+1.29%)
Oct 11, 2021 49.63 50.15 49.36 49.67 492,872 -0.13(-0.26%)
Oct 08, 2021 50.33 50.33 49.65 49.80 435,576 -0.38(-0.76%)
Oct 07, 2021 49.91 50.54 49.75 50.18 770,315 +0.78(+1.58%)
Oct 06, 2021 48.57 49.47 48.50 49.40 603,026 +0.42(+0.86%)
Oct 05, 2021 48.48 49.21 48.48 48.98 484,396 +0.68(+1.41%)
Oct 04, 2021 49.26 49.26 47.87 48.30 920,484 -1.11(-2.25%)
Oct 01, 2021 48.94 49.55 48.47 49.41 459,647 +0.69(+1.42%)
Sep 30, 2021 48.90 49.32 48.62 48.72 590,203 -0.06(-0.12%)
Sep 29, 2021 49.25 49.43 48.70 48.78 610,778 -0.12(-0.25%)
Sep 28, 2021 50.01 50.01 48.83 48.90 1,802,340 -1.70(-3.36%)
Sep 27, 2021 50.85 50.96 50.25 50.60 782,710 -0.50(-0.98%)
Sep 24, 2021 50.81 51.21 50.62 51.10 644,823 +0.02(+0.04%)
Sep 23, 2021 50.85 51.20 50.53 51.08 1,041,905 +0.48(+0.95%)
Sep 22, 2021 50.03 50.60 49.90 50.60 970,886 +0.70(+1.40%)
Sep 21, 2021 50.18 50.45 49.84 49.90 574,921 -0.02(-0.04%)
Sep 20, 2021 49.95 50.46 49.37 49.92 882,069 -0.88(-1.73%)
Sep 17, 2021 51.29 51.29 50.66 50.80 862,910 -0.48(-0.94%)
Sep 16, 2021 51.12 51.31 50.77 51.28 742,413 +0.14(+0.27%)
Sep 15, 2021 50.80 51.14 50.54 51.14 547,630 +0.25(+0.49%)
Sep 14, 2021 51.03 51.28 50.73 50.89 933,221 +0.01(+0.02%)
Sep 13, 2021 51.04 51.04 50.30 50.88 2,362,495 +0.03(+0.06%)
Sep 10, 2021 51.81 52.07 50.84 50.85 1,235,034 -0.69(-1.34%)
Sep 09, 2021 51.52 51.99 51.50 51.54 985,790 -0.11(-0.21%)
Sep 08, 2021 51.77 51.89 51.43 51.65 632,999 -0.30(-0.58%)
Sep 07, 2021 52.63 52.66 51.76 51.95 810,079 -0.57(-1.09%)
Sep 03, 2021 52.24 52.68 52.09 52.52 792,960 +0.37(+0.71%)
Sep 02, 2021 51.79 52.25 51.68 52.15 731,743 +0.48(+0.93%)
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.