Skip to main content

Nasdaq Cybersecurity ETF (NQ: CIBR )

40.94 -0.01 (-0.02%)
Official Closing Price Updated: 4:15 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 26.61 26.71 26.43 26.48 139,220 -0.06(-0.23%)
May 30, 2018 26.40 26.62 26.31 26.54 188,185 +0.28(+1.07%)
May 29, 2018 26.31 26.39 26.15 26.26 201,011 -0.21(-0.79%)
May 25, 2018 26.47 26.47 26.47 0 -0.13(-0.49%)
May 24, 2018 26.51 26.65 26.42 26.60 174,316 +0.18(+0.68%)
May 23, 2018 26.17 26.45 26.11 26.42 111,874 +0.11(+0.42%)
May 22, 2018 26.65 26.68 26.30 26.31 152,216 -0.25(-0.94%)
May 21, 2018 26.64 26.68 26.42 26.56 125,451 +0.09(+0.34%)
May 18, 2018 26.38 26.55 26.38 26.47 92,937 +0.08(+0.30%)
May 17, 2018 26.34 26.53 26.27 26.39 125,744 +0.06(+0.23%)
May 16, 2018 26.43 26.48 26.30 26.33 240,427 -0.13(-0.49%)
May 15, 2018 26.42 26.48 26.16 26.46 338,243 -0.05(-0.19%)
May 14, 2018 26.79 26.83 26.43 26.51 211,416 -0.10(-0.38%)
May 11, 2018 26.86 26.86 26.55 26.61 248,629 -0.72(-2.63%)
May 10, 2018 27.19 27.37 27.09 27.33 434,211 +0.25(+0.92%)
May 09, 2018 26.75 27.11 26.75 27.08 312,754 +0.40(+1.50%)
May 08, 2018 26.37 26.72 26.32 26.68 163,181 +0.26(+0.98%)
May 07, 2018 26.22 26.50 26.18 26.42 299,647 +0.26(+0.99%)
May 04, 2018 25.83 26.24 25.72 26.16 137,521 +0.27(+1.04%)
May 03, 2018 25.91 25.97 25.55 25.89 89,349 -0.06(-0.23%)
May 02, 2018 26.04 26.19 25.90 25.95 212,509 +0.01(+0.04%)
May 01, 2018 25.89 25.98 25.65 25.94 146,419 +0.08(+0.31%)
Apr 30, 2018 25.94 26.06 25.78 25.86 149,356 -0.06(-0.23%)
Apr 27, 2018 26.17 26.22 25.84 25.92 198,671 -0.24(-0.92%)
Apr 26, 2018 25.97 26.24 25.92 26.16 140,699 +0.30(+1.16%)
Apr 25, 2018 25.92 26.01 25.52 25.86 392,522 -0.16(-0.61%)
Apr 24, 2018 26.38 26.55 25.88 26.02 265,107 -0.25(-0.95%)
Apr 23, 2018 26.36 26.43 26.15 26.27 279,674 -0.01(-0.04%)
Apr 20, 2018 26.50 26.51 26.20 26.28 613,664 -0.18(-0.68%)
Apr 19, 2018 26.58 26.58 26.39 26.46 393,268 -0.11(-0.41%)
Apr 18, 2018 26.52 26.61 26.33 26.57 509,208 +0.14(+0.53%)
Apr 17, 2018 26.16 26.48 26.13 26.43 499,601 +0.43(+1.65%)
Apr 16, 2018 25.95 26.15 25.81 26.00 366,586 +0.29(+1.13%)
Apr 13, 2018 25.90 26.00 25.55 25.71 244,448 -0.07(-0.27%)
Apr 12, 2018 25.62 25.88 25.57 25.78 509,560 +0.32(+1.26%)
Apr 11, 2018 25.27 25.67 25.21 25.46 257,043 +0.05(+0.20%)
Apr 10, 2018 25.30 25.49 25.13 25.41 117,917 +0.45(+1.80%)
Apr 09, 2018 25.06 25.34 24.95 24.96 98,891 -0.03(-0.12%)
Apr 06, 2018 25.23 25.42 24.86 24.99 114,006 -0.43(-1.69%)
Apr 05, 2018 25.28 25.49 25.15 25.42 85,616 +0.31(+1.23%)
Apr 04, 2018 24.52 25.17 24.38 25.11 103,797 +0.21(+0.84%)
Apr 03, 2018 24.72 24.95 24.62 24.90 184,308 +0.30(+1.22%)
Apr 02, 2018 25.06 25.06 24.38 24.60 116,312 -0.47(-1.87%)
Mar 29, 2018 25.07 25.07 25.07 0 +0.60(+2.45%)
Mar 28, 2018 24.69 24.75 24.38 24.47 129,391 -0.20(-0.83%)
Mar 27, 2018 25.46 25.46 24.52 24.67 137,453 -0.64(-2.51%)
Mar 26, 2018 25.11 25.33 24.91 25.31 195,459 +0.63(+2.57%)
Mar 23, 2018 25.11 25.22 24.66 24.68 90,417 -0.43(-1.73%)
Mar 22, 2018 25.50 25.58 25.11 25.11 100,844 -0.58(-2.26%)
Mar 21, 2018 25.68 25.82 25.52 25.69 120,773 +0.08(+0.31%)
Mar 20, 2018 25.41 25.69 25.41 25.61 68,641 +0.20(+0.79%)
Mar 19, 2018 25.72 25.72 25.20 25.41 168,737 -0.42(-1.63%)
Mar 16, 2018 26.03 26.12 25.82 25.83 77,726 -0.08(-0.31%)
Mar 15, 2018 25.94 26.04 25.78 25.91 53,933 +0.05(+0.19%)
Mar 14, 2018 25.88 26.00 25.77 25.86 68,344 +0.07(+0.27%)
Mar 13, 2018 26.06 26.13 25.75 25.79 170,585 -0.23(-0.88%)
Mar 12, 2018 26.07 26.13 25.95 26.02 99,878 -0.01(-0.04%)
Mar 09, 2018 26.02 26.05 25.89 26.03 93,435 +0.25(+0.97%)
Mar 08, 2018 25.76 25.88 25.65 25.78 174,829 +0.17(+0.66%)
Mar 07, 2018 25.20 25.63 25.20 25.61 101,326 +0.23(+0.91%)
Mar 06, 2018 25.35 25.46 25.24 25.38 81,515 +0.15(+0.59%)
Mar 05, 2018 24.83 25.27 24.76 25.23 68,280 +0.17(+0.66%)
Mar 02, 2018 24.49 25.10 24.33 25.06 158,947 +0.42(+1.72%)
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.