Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	43.52	43.81	43.26	43.37	350,661	-0.40(-0.92%)
Apr 29, 2021	44.16	44.16	43.41	43.77	280,950	-0.16(-0.36%)
Apr 28, 2021	44.50	44.50	43.93	43.93	558,765	-0.57(-1.28%)
Apr 27, 2021	44.80	44.84	44.38	44.50	562,572	-0.35(-0.79%)
Apr 26, 2021	44.46	44.89	44.31	44.86	459,104	+1.12(+2.57%)
Apr 23, 2021	43.64	43.87	43.55	43.73	331,676	+0.30(+0.68%)
Apr 22, 2021	43.31	44.02	43.31	43.44	332,508	+0.12(+0.27%)
Apr 21, 2021	42.93	43.39	42.67	43.32	319,504	+0.33(+0.76%)
Apr 20, 2021	43.63	43.69	42.86	42.99	309,287	-0.67(-1.53%)
Apr 19, 2021	43.69	44.02	43.38	43.66	312,392	-0.14(-0.31%)
Apr 16, 2021	44.04	44.04	43.59	43.80	451,372	-0.27(-0.60%)
Apr 15, 2021	43.36	44.17	43.36	44.07	406,563	+0.76(+1.75%)
Apr 14, 2021	43.69	43.98	43.24	43.31	452,364	-0.24(-0.54%)
Apr 13, 2021	43.04	43.64	43.01	43.55	418,484	+0.75(+1.75%)
Apr 12, 2021	42.40	42.99	42.38	42.80	480,817	+0.19(+0.44%)
Apr 09, 2021	42.63	42.64	42.17	42.61	276,042	+0.00(+0.00%)
Apr 08, 2021	42.36	42.69	42.29	42.61	258,273	+0.56(+1.34%)
Apr 07, 2021	42.53	42.59	41.95	42.05	281,082	-0.44(-1.04%)
Apr 06, 2021	42.13	42.72	41.96	42.49	491,919	+0.25(+0.58%)
Apr 05, 2021	42.02	42.25	41.86	42.25	565,454	+0.49(+1.18%)

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.

Nasdaq Cybersecurity ETF (NQ: CIBR )

Historical Prices

Sections

Services

Follow Us