Skip to main content

Nasdaq Cybersecurity ETF (NQ: CIBR )

56.59 +0.53 (+0.95%)
Streaming Delayed Price Updated: 10:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 51.21 51.22 50.75 50.87 1,090,564 -0.33(-0.64%)
Aug 30, 2021 51.19 51.30 50.79 51.20 780,677 +0.28(+0.54%)
Aug 27, 2021 50.58 51.02 50.28 50.92 625,982 +0.48(+0.96%)
Aug 26, 2021 50.35 50.63 50.06 50.44 1,064,664 +0.19(+0.37%)
Aug 25, 2021 49.87 50.38 49.82 50.25 1,087,183 +0.67(+1.35%)
Aug 24, 2021 49.16 49.65 49.11 49.58 1,113,502 +1.13(+2.34%)
Aug 23, 2021 48.02 48.52 47.94 48.45 484,990 +0.65(+1.36%)
Aug 20, 2021 47.48 47.83 47.28 47.79 406,791 +0.47(+1.00%)
Aug 19, 2021 46.78 47.52 46.74 47.32 463,891 +0.24(+0.50%)
Aug 18, 2021 47.48 47.57 47.04 47.08 328,025 -0.41(-0.87%)
Aug 17, 2021 47.48 47.54 47.12 47.50 698,934 -0.28(-0.58%)
Aug 16, 2021 48.11 48.11 47.36 47.77 779,102 -0.49(-1.02%)
Aug 13, 2021 48.23 48.40 47.94 48.27 425,702 +0.22(+0.45%)
Aug 12, 2021 47.39 48.11 47.37 48.05 591,605 +0.61(+1.29%)
Aug 11, 2021 47.78 47.87 47.21 47.44 867,594 -0.19(-0.39%)
Aug 10, 2021 48.42 48.45 47.46 47.63 563,502 -0.56(-1.17%)
Aug 09, 2021 47.89 48.32 47.87 48.19 500,059 +0.14(+0.29%)
Aug 06, 2021 48.44 48.63 47.77 48.05 673,430 -0.77(-1.58%)
Aug 05, 2021 48.90 48.97 48.55 48.82 344,940 +0.08(+0.16%)
Aug 04, 2021 48.48 48.85 48.44 48.74 385,265 +0.10(+0.20%)
Aug 03, 2021 48.63 48.81 48.31 48.64 549,506 +0.03(+0.06%)
Aug 02, 2021 48.60 48.91 47.94 48.61 676,187 +0.22(+0.45%)
Jul 30, 2021 48.41 48.74 48.27 48.40 532,014 -0.32(-0.65%)
Jul 29, 2021 48.78 49.05 48.66 48.71 483,749 +0.15(+0.30%)
Jul 28, 2021 48.33 48.73 48.21 48.56 742,115 +0.32(+0.65%)
Jul 27, 2021 48.71 48.79 47.69 48.25 485,664 -0.34(-0.69%)
Jul 26, 2021 48.78 48.78 48.34 48.58 769,181 -0.29(-0.59%)
Jul 23, 2021 48.26 48.91 48.09 48.87 512,290 +0.61(+1.27%)
Jul 22, 2021 47.77 48.29 47.63 48.26 498,834 +0.63(+1.33%)
Jul 21, 2021 47.37 47.68 47.13 47.63 721,173 +0.25(+0.52%)
Jul 20, 2021 46.74 47.66 46.59 47.38 519,755 +0.91(+1.95%)
Jul 19, 2021 46.03 46.61 45.70 46.47 725,667 -0.07(-0.15%)
Jul 16, 2021 46.57 46.95 46.46 46.54 699,026 +0.05(+0.11%)
Jul 15, 2021 46.85 46.97 46.22 46.49 636,305 -0.39(-0.84%)
Jul 14, 2021 47.54 47.59 46.83 46.89 453,924 -0.31(-0.65%)
Jul 13, 2021 47.19 47.68 47.09 47.19 616,834 -0.15(-0.31%)
Jul 12, 2021 47.96 48.14 47.23 47.34 758,379 -0.42(-0.89%)
Jul 09, 2021 47.44 47.78 47.19 47.76 475,564 +0.49(+1.04%)
Jul 08, 2021 46.79 47.41 46.38 47.27 692,378 -0.19(-0.40%)
Jul 07, 2021 47.52 47.57 46.90 47.46 874,048 +0.19(+0.40%)
Jul 06, 2021 46.58 47.27 46.58 47.27 603,443 +0.80(+1.72%)
Jul 02, 2021 46.64 46.64 46.22 46.47 281,961 +0.29(+0.62%)
Jul 01, 2021 46.23 46.34 45.90 46.19 504,073 +0.04(+0.09%)
Jun 30, 2021 46.77 46.77 46.12 46.15 553,999 -0.61(-1.31%)
Jun 29, 2021 46.73 46.96 46.62 46.76 535,745 -0.08(-0.17%)
Jun 28, 2021 46.78 47.05 46.65 46.84 511,550 +0.19(+0.40%)
Jun 25, 2021 46.63 46.76 46.28 46.65 487,650 +0.15(+0.32%)
Jun 24, 2021 46.52 46.76 46.28 46.50 682,022 +0.20(+0.43%)
Jun 23, 2021 46.51 46.59 46.16 46.30 785,564 -0.21(-0.45%)
Jun 22, 2021 46.13 46.54 45.86 46.51 560,654 +0.71(+1.55%)
Jun 21, 2021 45.76 45.97 45.20 45.80 365,993 +0.04(+0.09%)
Jun 18, 2021 46.05 46.19 45.65 45.76 481,215 -0.37(-0.81%)
Jun 17, 2021 45.33 46.32 45.33 46.13 740,226 +0.62(+1.37%)
Jun 16, 2021 45.22 45.74 45.03 45.51 833,170 +0.16(+0.35%)
Jun 15, 2021 45.38 45.70 45.23 45.35 835,949 -0.26(-0.56%)
Jun 14, 2021 45.63 45.73 45.31 45.61 661,796 +0.09(+0.19%)
Jun 11, 2021 45.29 45.52 45.18 45.52 662,572 +0.19(+0.41%)
Jun 10, 2021 44.39 45.35 44.36 45.33 730,711 +0.99(+2.22%)
Jun 09, 2021 44.61 44.62 44.25 44.35 563,971 -0.07(-0.16%)
Jun 08, 2021 44.21 44.55 44.12 44.42 583,314 +0.39(+0.90%)
Jun 07, 2021 43.49 44.03 43.45 44.02 360,011 +0.53(+1.22%)
Jun 04, 2021 43.34 43.51 43.18 43.49 599,347 +0.47(+1.10%)
Jun 03, 2021 43.34 43.45 42.93 43.02 410,392 -0.86(-1.96%)
Jun 02, 2021 43.64 43.89 43.48 43.87 226,241 +0.27(+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.