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 (%)
Aug 31, 2018 27.64 27.64 27.64 0 +0.17(+0.63%)
Aug 30, 2018 27.64 27.65 27.43 27.46 207,446 -0.19(-0.70%)
Aug 29, 2018 27.43 27.69 27.39 27.66 235,680 +0.23(+0.84%)
Aug 28, 2018 27.33 27.45 27.26 27.43 195,823 +0.16(+0.60%)
Aug 27, 2018 27.37 27.37 27.13 27.26 435,558 +0.04(+0.14%)
Aug 24, 2018 26.85 27.24 26.83 27.22 183,543 +0.58(+2.17%)
Aug 23, 2018 26.60 26.73 26.46 26.64 114,564 +0.10(+0.36%)
Aug 22, 2018 26.34 26.61 26.30 26.55 106,141 +0.21(+0.81%)
Aug 21, 2018 26.28 26.47 26.28 26.34 186,284 +0.14(+0.52%)
Aug 20, 2018 26.20 26.25 26.06 26.20 169,712 +0.10(+0.37%)
Aug 17, 2018 25.90 26.13 25.85 26.11 81,609 +0.15(+0.59%)
Aug 16, 2018 25.97 26.12 25.94 25.95 132,875 +0.22(+0.86%)
Aug 15, 2018 25.81 25.90 25.46 25.73 147,823 -0.24(-0.93%)
Aug 14, 2018 25.94 25.99 25.75 25.97 232,811 +0.08(+0.30%)
Aug 13, 2018 26.06 26.19 25.85 25.89 259,093 -0.19(-0.74%)
Aug 10, 2018 25.96 26.16 25.83 26.09 282,158 -0.11(-0.41%)
Aug 09, 2018 26.13 26.33 26.13 26.19 205,568 +0.17(+0.67%)
Aug 08, 2018 25.87 26.08 25.85 26.02 193,349 +0.10(+0.37%)
Aug 07, 2018 25.89 25.99 25.83 25.92 106,048 +0.05(+0.19%)
Aug 06, 2018 25.53 25.88 25.53 25.87 213,246 +0.37(+1.44%)
Aug 03, 2018 25.50 25.54 25.27 25.51 139,264 -0.16(-0.64%)
Aug 02, 2018 25.08 25.71 25.08 25.67 132,326 +0.57(+2.27%)
Aug 01, 2018 25.14 25.21 25.02 25.10 259,283 -0.11(-0.42%)
Jul 31, 2018 25.22 25.40 24.96 25.21 191,785 -0.03(-0.11%)
Jul 30, 2018 25.90 25.93 25.13 25.24 215,940 -0.67(-2.60%)
Jul 27, 2018 26.47 26.52 25.74 25.91 203,245 -0.71(-2.68%)
Jul 26, 2018 26.65 26.74 26.41 26.63 384,359 -0.04(-0.14%)
Jul 25, 2018 26.39 26.70 26.35 26.66 171,953 +0.37(+1.39%)
Jul 24, 2018 26.84 26.85 26.17 26.30 177,845 -0.37(-1.37%)
Jul 23, 2018 26.78 26.78 26.53 26.66 204,543 -0.07(-0.25%)
Jul 20, 2018 26.73 26.85 26.67 26.73 125,860 +0.01(+0.04%)
Jul 19, 2018 26.73 26.83 26.64 26.72 145,035 -0.10(-0.36%)
Jul 18, 2018 26.80 26.83 26.67 26.82 263,521 +0.03(+0.11%)
Jul 17, 2018 26.54 26.84 26.53 26.79 221,913 +0.24(+0.91%)
Jul 16, 2018 26.71 26.76 26.51 26.55 171,595 -0.07(-0.25%)
Jul 13, 2018 26.83 26.83 26.53 26.62 155,714 -0.15(-0.58%)
Jul 12, 2018 26.35 26.81 26.32 26.77 151,154 +0.61(+2.32%)
Jul 11, 2018 26.02 26.22 25.84 26.16 88,671 +0.02(+0.07%)
Jul 10, 2018 26.11 26.27 26.10 26.14 92,620 +0.03(+0.11%)
Jul 09, 2018 26.18 26.18 25.99 26.11 100,489 +0.09(+0.33%)
Jul 06, 2018 25.77 26.09 25.77 26.03 70,534 +0.30(+1.16%)
Jul 05, 2018 25.79 25.51 25.73 137,052 +0.01(+0.04%)
Jul 03, 2018 25.72 25.72 25.72 0 -0.05(-0.19%)
Jul 02, 2018 25.28 25.77 25.20 25.77 118,309 +0.33(+1.29%)
Jun 29, 2018 25.37 25.59 25.35 25.44 129,213 +0.13(+0.50%)
Jun 28, 2018 25.00 25.37 24.91 25.31 185,486 +0.30(+1.20%)
Jun 27, 2018 25.48 25.53 25.00 25.02 176,083 -0.42(-1.67%)
Jun 26, 2018 25.31 25.51 25.16 25.44 155,329 +0.22(+0.88%)
Jun 25, 2018 25.76 25.76 24.99 25.22 696,367 -0.64(-2.46%)
Jun 22, 2018 26.33 26.38 25.80 25.85 273,919 -0.35(-1.33%)
Jun 21, 2018 26.50 26.62 26.19 26.20 173,982 -0.27(-1.03%)
Jun 20, 2018 26.48 26.63 26.42 26.47 347,354 +0.13(+0.51%)
Jun 19, 2018 26.43 26.43 26.03 26.34 492,324 -0.27(-1.03%)
Jun 18, 2018 26.54 26.65 26.32 26.61 175,815 +0.09(+0.35%)
Jun 15, 2018 26.67 26.67 26.52 142,446 -0.15(-0.57%)
Jun 14, 2018 26.59 26.84 26.51 26.67 272,761 +0.17(+0.64%)
Jun 13, 2018 26.48 26.66 26.42 26.50 169,143 -0.01(-0.04%)
Jun 12, 2018 26.31 26.51 26.29 26.51 277,820 +0.26(+0.99%)
Jun 11, 2018 26.15 26.30 26.15 26.25 160,068 +0.09(+0.33%)
Jun 08, 2018 25.96 26.18 25.94 26.16 158,773 +0.17(+0.67%)
Jun 07, 2018 26.30 26.32 25.76 25.99 349,878 -0.30(-1.14%)
Jun 06, 2018 26.27 26.31 26.07 26.29 228,444 +0.13(+0.48%)
Jun 05, 2018 26.03 26.16 25.95 26.16 176,786 +0.21(+0.82%)
Jun 04, 2018 25.96 26.02 25.70 25.95 197,109 +0.15(+0.60%)
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.