Skip to main content

Nasdaq Cybersecurity ETF (NQ: CIBR )

56.38 +0.31 (+0.56%)
Streaming Delayed Price Updated: 2:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 21.08 21.19 21.04 21.07 141,904 +0.03(+0.14%)
Sep 28, 2017 21.12 21.12 20.99 21.04 76,098 -0.10(-0.46%)
Sep 27, 2017 21.03 21.19 20.98 21.13 75,918 +0.16(+0.78%)
Sep 26, 2017 20.93 21.07 20.91 20.97 83,753 +0.03(+0.14%)
Sep 25, 2017 21.14 21.14 20.85 20.94 78,231 -0.23(-1.09%)
Sep 22, 2017 21.07 21.19 21.03 21.17 76,045 +0.11(+0.50%)
Sep 21, 2017 21.19 21.19 20.99 21.07 52,772 -0.08(-0.38%)
Sep 20, 2017 21.19 21.19 21.00 21.14 51,509 -0.02(-0.09%)
Sep 19, 2017 21.35 21.35 21.08 21.16 123,781 +0.07(+0.32%)
Sep 18, 2017 21.23 21.23 21.05 21.10 121,353 +0.10(+0.46%)
Sep 15, 2017 20.97 21.06 20.86 21.00 148,407 +0.08(+0.37%)
Sep 14, 2017 21.05 21.05 20.86 20.92 177,885 -0.05(-0.23%)
Sep 13, 2017 21.19 21.19 20.96 20.97 88,804 -0.16(-0.78%)
Sep 12, 2017 21.41 21.41 20.96 21.14 192,013 +0.12(+0.55%)
Sep 11, 2017 21.07 21.13 20.92 21.02 145,415 +0.29(+1.39%)
Sep 08, 2017 20.87 20.95 20.73 20.73 130,384 -0.05(-0.23%)
Sep 07, 2017 20.80 20.82 20.68 20.78 58,562 +0.11(+0.51%)
Sep 06, 2017 20.71 20.75 20.59 20.67 44,409 +0.04(+0.19%)
Sep 05, 2017 20.88 20.88 20.54 20.63 70,919 -0.28(-1.34%)
Sep 01, 2017 20.91 20.94 20.83 20.91 73,140 +0.14(+0.70%)
Aug 31, 2017 20.48 20.79 20.48 20.77 173,922 +0.20(+0.98%)
Aug 30, 2017 20.40 20.58 20.34 20.57 88,293 +0.23(+1.14%)
Aug 29, 2017 20.28 20.37 20.13 20.34 47,574 -0.01(-0.05%)
Aug 28, 2017 20.36 20.38 20.23 20.35 54,343 +0.05(+0.24%)
Aug 25, 2017 20.46 20.50 20.30 20.30 108,098 +0.00(+0.00%)
Aug 24, 2017 20.23 20.34 20.23 20.30 562,213 +0.12(+0.57%)
Aug 23, 2017 20.21 20.23 20.13 20.18 40,547 -0.05(-0.23%)
Aug 22, 2017 20.09 20.29 20.08 20.23 139,516 +0.26(+1.29%)
Aug 21, 2017 20.04 20.04 19.86 19.97 112,394 -0.01(-0.05%)
Aug 18, 2017 20.06 20.06 19.87 19.98 114,754 -0.05(-0.25%)
Aug 17, 2017 20.34 20.34 20.00 20.03 47,815 -0.33(-1.60%)
Aug 16, 2017 20.25 20.41 20.23 20.36 38,671 +0.11(+0.52%)
Aug 15, 2017 20.36 20.36 20.17 20.25 48,455 -0.03(-0.14%)
Aug 14, 2017 20.14 20.30 20.14 20.28 46,037 +0.28(+1.40%)
Aug 11, 2017 19.86 20.08 19.85 20.00 95,120 +0.13(+0.63%)
Aug 10, 2017 20.15 20.21 19.83 19.87 97,556 -0.41(-2.04%)
Aug 09, 2017 20.23 20.29 20.13 20.29 57,569 -0.01(-0.05%)
Aug 08, 2017 20.43 20.47 20.25 20.30 76,323 -0.15(-0.75%)
Aug 07, 2017 20.47 20.52 20.39 20.45 70,552 -0.04(-0.19%)
Aug 04, 2017 20.55 20.61 20.47 20.49 49,429 -0.05(-0.23%)
Aug 03, 2017 20.51 20.58 20.45 20.54 203,484 +0.10(+0.47%)
Aug 02, 2017 20.69 20.69 20.30 20.44 133,793 -0.19(-0.91%)
Aug 01, 2017 20.52 20.65 20.47 20.63 60,445 +0.12(+0.59%)
Jul 31, 2017 20.63 20.64 20.40 20.51 98,262 -0.09(-0.42%)
Jul 28, 2017 20.62 20.66 20.55 20.60 78,656 -0.09(-0.42%)
Jul 27, 2017 20.86 20.91 20.47 20.68 240,014 -0.22(-1.06%)
Jul 26, 2017 21.15 21.15 20.86 20.90 71,727 -0.34(-1.59%)
Jul 25, 2017 21.19 21.31 21.14 21.24 73,919 +0.11(+0.50%)
Jul 24, 2017 21.14 21.15 21.00 21.14 96,415 -0.09(-0.41%)
Jul 21, 2017 21.41 21.41 21.19 21.22 122,142 -0.16(-0.77%)
Jul 20, 2017 21.42 21.42 21.31 21.39 157,289 -0.09(-0.40%)
Jul 19, 2017 21.29 21.52 21.29 21.47 143,534 +0.24(+1.13%)
Jul 18, 2017 21.16 21.23 21.07 21.23 87,352 +0.02(+0.09%)
Jul 17, 2017 21.17 21.24 21.08 21.21 85,902 +0.06(+0.27%)
Jul 14, 2017 21.10 21.19 21.00 21.15 125,911 -0.10(-0.45%)
Jul 13, 2017 21.27 21.29 21.17 21.25 111,235 +0.04(+0.18%)
Jul 12, 2017 21.14 21.28 21.10 21.21 111,673 +0.19(+0.92%)
Jul 11, 2017 20.91 21.03 20.81 21.02 53,346 +0.09(+0.41%)
Jul 10, 2017 20.89 20.96 20.77 20.93 50,469 +0.11(+0.51%)
Jul 07, 2017 20.59 20.86 20.59 20.83 133,697 +0.32(+1.55%)
Jul 06, 2017 20.62 20.65 20.46 20.51 94,832 -0.25(-1.21%)
Jul 05, 2017 20.68 20.81 20.58 20.76 67,301 +0.13(+0.61%)
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.