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 (%)
Nov 30, 2018 24.53 24.62 24.37 24.54 73,209 +0.20(+0.83%)
Nov 29, 2018 24.24 24.52 24.11 24.34 130,805 +0.02(+0.08%)
Nov 28, 2018 23.71 24.37 23.71 24.32 102,332 +0.72(+3.06%)
Nov 27, 2018 23.82 23.83 23.53 23.60 93,483 -0.29(-1.21%)
Nov 26, 2018 23.65 23.94 23.63 23.89 319,330 +0.49(+2.10%)
Nov 23, 2018 23.15 23.60 23.14 23.40 108,052 +0.06(+0.25%)
Nov 21, 2018 23.34 23.34 23.34 0 +0.33(+1.43%)
Nov 20, 2018 23.04 23.40 22.76 23.01 262,816 -0.40(-1.69%)
Nov 19, 2018 24.51 24.55 23.38 23.40 243,343 -1.14(-4.64%)
Nov 16, 2018 24.41 24.63 24.23 24.54 126,302 -0.01(-0.04%)
Nov 15, 2018 24.10 24.65 24.01 24.55 183,710 +0.45(+1.88%)
Nov 14, 2018 24.44 24.58 24.03 24.10 115,734 -0.11(-0.44%)
Nov 13, 2018 24.30 24.52 24.06 24.21 90,853 -0.04(-0.15%)
Nov 12, 2018 24.80 24.83 24.13 24.24 122,439 -0.60(-2.42%)
Nov 09, 2018 25.29 25.29 24.61 24.84 125,161 -0.54(-2.13%)
Nov 08, 2018 25.36 25.56 25.25 25.38 323,465 +0.07(+0.27%)
Nov 07, 2018 24.77 25.82 24.73 25.31 221,667 +0.67(+2.70%)
Nov 06, 2018 24.30 24.79 24.30 24.65 200,800 +0.27(+1.11%)
Nov 05, 2018 24.52 24.52 24.15 24.38 116,006 -0.14(-0.55%)
Nov 02, 2018 24.81 24.93 24.37 24.51 133,768 +0.01(+0.04%)
Nov 01, 2018 24.19 24.54 24.00 24.50 100,488 +0.46(+1.93%)
Oct 31, 2018 23.76 24.26 23.76 24.04 246,971 +0.59(+2.51%)
Oct 30, 2018 23.13 23.49 22.98 23.45 182,892 +0.35(+1.50%)
Oct 29, 2018 23.76 23.96 22.79 23.11 315,548 -0.31(-1.32%)
Oct 26, 2018 23.35 23.76 23.00 23.41 547,518 -0.59(-2.45%)
Oct 25, 2018 23.70 24.10 23.68 24.00 515,986 +0.44(+1.88%)
Oct 24, 2018 24.54 24.72 23.53 23.56 335,584 -1.01(-4.12%)
Oct 23, 2018 24.34 24.71 24.16 24.57 120,633 -0.10(-0.39%)
Oct 22, 2018 24.60 24.84 24.44 24.67 272,974 +0.21(+0.87%)
Oct 19, 2018 24.94 25.07 24.44 24.46 183,439 -0.42(-1.71%)
Oct 18, 2018 25.25 25.29 24.75 24.88 105,217 -0.40(-1.56%)
Oct 17, 2018 25.31 25.31 25.00 25.28 129,408 +0.00(+0.00%)
Oct 16, 2018 24.75 25.32 24.71 25.28 308,589 +0.69(+2.82%)
Oct 15, 2018 24.55 24.75 24.38 24.58 276,251 -0.10(-0.39%)
Oct 12, 2018 24.44 24.83 24.27 24.68 173,899 +0.55(+2.28%)
Oct 11, 2018 24.30 24.83 24.02 24.13 613,318 -0.42(-1.73%)
Oct 10, 2018 25.47 25.62 24.49 24.55 383,463 -0.79(-3.12%)
Oct 09, 2018 25.47 25.61 25.27 25.34 183,514 -0.24(-0.94%)
Oct 08, 2018 26.00 26.00 25.27 25.58 223,812 -0.53(-2.03%)
Oct 05, 2018 26.40 26.47 25.87 26.11 221,496 -0.24(-0.91%)
Oct 04, 2018 26.78 26.78 26.23 26.36 225,100 -0.48(-1.80%)
Oct 03, 2018 26.76 26.94 26.70 26.84 160,657 +0.16(+0.61%)
Oct 02, 2018 27.16 27.16 26.63 26.67 174,072 -0.48(-1.78%)
Oct 01, 2018 27.72 27.72 27.09 27.16 141,099 -0.35(-1.26%)
Sep 28, 2018 27.32 27.57 27.32 27.50 125,369 +0.13(+0.49%)
Sep 27, 2018 27.36 27.49 27.32 27.37 136,665 +0.06(+0.21%)
Sep 26, 2018 27.58 27.58 27.27 27.31 195,773 -0.11(-0.40%)
Sep 25, 2018 27.32 27.47 27.27 27.42 102,942 +0.21(+0.76%)
Sep 24, 2018 27.12 27.30 26.98 27.21 449,506 +0.08(+0.28%)
Sep 21, 2018 27.20 27.25 27.09 27.14 175,558 +0.02(+0.07%)
Sep 20, 2018 27.15 27.21 27.03 27.12 140,069 +0.08(+0.29%)
Sep 19, 2018 27.40 27.40 26.87 27.04 154,857 -0.29(-1.06%)
Sep 18, 2018 27.23 27.46 27.23 27.33 238,265 +0.10(+0.35%)
Sep 17, 2018 27.75 27.75 27.17 27.23 139,904 -0.63(-2.25%)
Sep 14, 2018 27.71 27.89 27.65 27.86 138,227 +0.23(+0.84%)
Sep 13, 2018 27.69 27.83 27.53 27.63 168,145 +0.00(+0.00%)
Sep 12, 2018 27.54 27.67 27.25 27.63 126,471 +0.05(+0.17%)
Sep 11, 2018 27.49 27.65 27.41 27.58 205,495 +0.05(+0.18%)
Sep 10, 2018 27.51 27.56 27.41 27.53 128,530 +0.18(+0.67%)
Sep 07, 2018 27.30 27.60 27.15 27.35 234,043 +0.05(+0.18%)
Sep 06, 2018 27.28 27.39 27.13 27.30 143,467 +0.11(+0.39%)
Sep 05, 2018 27.68 27.69 26.96 27.19 172,256 -0.44(-1.61%)
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.