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 (%)
May 29, 2020 31.21 32.20 31.17 32.18 375,098 +1.30(+4.21%)
May 28, 2020 30.71 31.34 30.65 30.88 462,086 +0.16(+0.51%)
May 27, 2020 30.74 30.74 29.66 30.72 570,781 +0.06(+0.19%)
May 26, 2020 31.34 31.43 30.65 30.66 454,355 +0.01(+0.03%)
May 22, 2020 30.30 30.69 30.09 30.65 547,602 +0.26(+0.84%)
May 21, 2020 30.41 30.58 29.97 30.40 843,684 -0.01(-0.03%)
May 20, 2020 30.17 30.52 30.01 30.41 699,453 +0.60(+2.01%)
May 19, 2020 29.76 30.17 29.75 29.81 685,413 +0.03(+0.10%)
May 18, 2020 30.05 30.17 29.71 29.78 359,472 +0.32(+1.10%)
May 15, 2020 28.97 29.62 28.97 29.45 412,709 +0.30(+1.01%)
May 14, 2020 28.63 29.23 28.36 29.16 609,288 +0.24(+0.82%)
May 13, 2020 29.55 29.72 28.46 28.92 401,007 -0.64(-2.16%)
May 12, 2020 30.36 30.42 29.52 29.56 514,424 -0.70(-2.31%)
May 11, 2020 29.71 30.39 29.71 30.26 661,943 +0.36(+1.22%)
May 08, 2020 29.93 29.99 29.54 29.90 375,809 +0.22(+0.73%)
May 07, 2020 29.04 29.71 29.04 29.68 350,590 +1.24(+4.36%)
May 06, 2020 28.46 28.81 28.14 28.44 391,282 +0.24(+0.84%)
May 05, 2020 28.07 28.52 28.03 28.20 404,642 +0.45(+1.63%)
May 04, 2020 27.40 27.82 27.16 27.75 406,441 +0.28(+1.00%)
May 01, 2020 27.75 27.83 27.37 27.48 294,182 -0.82(-2.89%)
Apr 30, 2020 28.62 28.70 28.24 28.29 430,687 -0.44(-1.54%)
Apr 29, 2020 28.53 28.91 28.31 28.74 272,543 +0.58(+2.06%)
Apr 28, 2020 28.94 28.94 28.12 28.15 363,137 -0.33(-1.17%)
Apr 27, 2020 28.32 28.62 28.32 28.49 539,541 +0.48(+1.72%)
Apr 24, 2020 27.74 28.06 27.44 28.01 560,309 +0.33(+1.21%)
Apr 23, 2020 27.61 27.95 27.50 27.67 221,540 +0.04(+0.14%)
Apr 22, 2020 27.47 27.81 27.36 27.63 279,423 +0.52(+1.92%)
Apr 21, 2020 27.54 27.76 26.73 27.11 466,602 -1.02(-3.64%)
Apr 20, 2020 27.88 28.46 27.78 28.14 418,073 +0.11(+0.39%)
Apr 17, 2020 28.14 28.15 27.75 28.03 1,071,316 +0.47(+1.71%)
Apr 16, 2020 27.30 27.76 27.22 27.55 671,740 +0.59(+2.19%)
Apr 15, 2020 26.66 27.32 26.58 26.96 443,944 -0.48(-1.76%)
Apr 14, 2020 27.01 27.54 26.92 27.45 505,810 +0.79(+2.95%)
Apr 13, 2020 26.51 26.74 26.27 26.66 392,261 +0.15(+0.56%)
Apr 09, 2020 26.67 27.04 26.37 26.51 317,461 +0.01(+0.04%)
Apr 08, 2020 25.94 26.58 25.82 26.50 262,912 +0.73(+2.82%)
Apr 07, 2020 26.59 26.68 25.59 25.77 621,930 -0.08(-0.30%)
Apr 06, 2020 25.18 25.98 25.01 25.85 417,402 +1.53(+6.31%)
Apr 03, 2020 24.46 24.94 24.18 24.32 361,273 -0.27(-1.08%)
Apr 02, 2020 24.31 25.03 24.22 24.58 255,978 +0.19(+0.77%)
Apr 01, 2020 24.59 25.18 24.31 24.40 232,202 -0.95(-3.76%)
Mar 31, 2020 25.63 26.16 25.16 25.35 731,529 -0.35(-1.38%)
Mar 30, 2020 25.42 25.81 25.24 25.71 589,716 +0.37(+1.48%)
Mar 27, 2020 24.98 25.68 24.72 25.33 933,780 -0.49(-1.90%)
Mar 26, 2020 24.60 25.82 24.60 25.82 859,984 +1.27(+5.16%)
Mar 25, 2020 24.25 25.45 24.10 24.56 704,727 +0.46(+1.89%)
Mar 24, 2020 23.45 24.18 23.38 24.10 651,362 +1.83(+8.22%)
Mar 23, 2020 22.06 22.77 21.56 22.27 1,145,600 +0.35(+1.59%)
Mar 20, 2020 22.29 23.32 21.92 21.92 408,875 +0.00(+0.00%)
Mar 19, 2020 21.20 22.63 20.77 21.92 443,393 +0.77(+3.66%)
Mar 18, 2020 20.77 22.02 20.44 21.15 783,590 -0.88(-4.00%)
Mar 17, 2020 21.50 22.60 20.82 22.03 705,895 +0.83(+3.93%)
Mar 16, 2020 20.84 22.35 20.21 21.20 682,330 -2.33(-9.92%)
Mar 13, 2020 23.23 23.74 21.96 23.53 487,573 +1.47(+6.67%)
Mar 12, 2020 22.94 23.71 21.88 22.06 925,614 -2.46(-10.03%)
Mar 11, 2020 25.27 25.46 24.24 24.52 442,160 -1.34(-5.17%)
Mar 10, 2020 25.74 26.03 24.85 25.85 366,982 +1.06(+4.26%)
Mar 09, 2020 24.90 27.11 22.61 24.80 697,432 -2.32(-8.56%)
Mar 06, 2020 27.00 27.42 26.48 27.12 794,203 -0.57(-2.07%)
Mar 05, 2020 27.76 28.25 27.45 27.69 395,832 -0.78(-2.75%)
Mar 04, 2020 27.96 28.52 27.87 28.48 280,752 +0.78(+2.83%)
Mar 03, 2020 28.30 28.74 27.25 27.69 779,964 -0.65(-2.29%)
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.