Skip to main content

Nasdaq Cybersecurity ETF (NQ: CIBR )

46.11 +0.79 (+1.74%)
Official Closing Price Updated: 4:15 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 45.68 47.79 47.79 1,090,438 +2.15(+4.71%)
Jan 28, 2022 44.79 45.68 44.02 45.64 1,246,564 +1.04(+2.33%)
Jan 27, 2022 45.48 46.02 44.53 44.60 1,340,963 -0.40(-0.89%)
Jan 26, 2022 46.16 46.69 44.89 45.00 844,208 -0.55(-1.21%)
Jan 25, 2022 46.46 46.64 45.28 45.55 725,200 -1.75(-3.70%)
Jan 24, 2022 45.60 47.36 44.52 47.30 1,908,866 +0.78(+1.68%)
Jan 21, 2022 47.50 47.89 46.45 46.52 1,320,302 -1.16(-2.43%)
Jan 20, 2022 48.14 49.00 47.65 47.68 868,713 -0.12(-0.25%)
Jan 19, 2022 48.01 48.86 47.76 47.80 772,768 -0.05(-0.10%)
Jan 18, 2022 48.07 48.67 47.67 47.85 1,059,490 -0.86(-1.77%)
Jan 14, 2022 48.71 0 +0.22(+0.45%)
Jan 13, 2022 50.41 50.41 48.43 48.49 990,603 -1.64(-3.27%)
Jan 12, 2022 50.82 51.09 49.99 50.13 655,481 -0.37(-0.73%)
Jan 11, 2022 49.68 50.50 49.47 50.50 1,275,685 +0.81(+1.63%)
Jan 10, 2022 48.75 49.84 48.05 49.69 1,928,658 +0.41(+0.83%)
Jan 07, 2022 49.47 50.08 48.97 49.28 612,080 -0.24(-0.48%)
Jan 06, 2022 48.99 50.01 48.79 49.52 954,022 +0.21(+0.43%)
Jan 05, 2022 50.48 50.69 49.23 49.31 1,401,355 -1.51(-2.97%)
Jan 04, 2022 52.00 52.07 50.26 50.82 1,221,139 -1.25(-2.40%)
Jan 03, 2022 52.88 52.90 51.60 52.07 1,017,763 -0.72(-1.36%)
Dec 31, 2021 53.14 53.14 52.65 52.79 362,851 -0.45(-0.85%)
Dec 30, 2021 53.35 53.50 53.02 53.24 367,742 +0.04(+0.08%)
Dec 29, 2021 53.05 53.20 52.68 53.20 547,159 +0.00(+0.00%)
Dec 28, 2021 53.41 53.42 52.75 53.20 497,828 -0.02(-0.04%)
Dec 27, 2021 52.76 53.25 52.72 53.22 703,840 +0.71(+1.35%)
Dec 23, 2021 52.25 52.63 52.03 52.51 936,251 +0.12(+0.23%)
Dec 22, 2021 52.17 52.45 51.88 52.39 2,483,270 +0.11(+0.21%)
Dec 21, 2021 51.41 52.28 50.90 52.28 849,253 +1.34(+2.63%)
Dec 20, 2021 50.83 51.20 50.52 50.94 747,919 -0.53(-1.03%)
Dec 17, 2021 50.41 51.70 50.12 51.47 1,105,914 +0.54(+1.06%)
Dec 16, 2021 52.22 52.28 50.54 50.93 1,032,700 -0.63(-1.22%)
Dec 15, 2021 50.13 51.67 50.03 51.56 890,473 +1.48(+2.96%)
Dec 14, 2021 50.44 50.44 49.35 50.08 913,361 -1.18(-2.30%)
Dec 13, 2021 50.95 51.39 50.72 51.26 483,732 +0.26(+0.51%)
Dec 10, 2021 50.99 51.42 50.62 51.00 823,191 +0.31(+0.61%)
Dec 09, 2021 51.55 51.99 50.61 50.69 908,672 -0.98(-1.90%)
Dec 08, 2021 51.41 51.84 50.74 51.67 1,025,541 +0.28(+0.54%)
Dec 07, 2021 50.77 51.55 50.72 51.39 1,643,274 +1.72(+3.46%)
Dec 06, 2021 49.71 50.00 48.75 49.67 764,804 -0.28(-0.56%)
Dec 03, 2021 51.60 51.71 49.30 49.95 719,997 -1.32(-2.57%)
Dec 02, 2021 50.44 51.54 50.30 51.27 1,474,039 +1.27(+2.54%)
Dec 01, 2021 52.54 52.70 49.99 50.00 1,740,904 -1.84(-3.55%)
Nov 30, 2021 53.00 53.19 51.56 51.84 784,654 -1.18(-2.23%)
Nov 29, 2021 52.80 53.26 52.44 53.02 939,541 +0.69(+1.32%)
Nov 26, 2021 52.64 53.16 52.16 52.33 604,203 -0.80(-1.51%)
Nov 24, 2021 52.32 53.16 51.94 53.13 628,962 +0.69(+1.32%)
Nov 23, 2021 53.00 53.18 51.80 52.44 1,256,104 -0.68(-1.28%)
Nov 22, 2021 54.71 54.71 53.07 53.12 1,062,572 -1.56(-2.85%)
Nov 19, 2021 55.42 55.61 54.60 54.68 936,887 -0.48(-0.87%)
Nov 18, 2021 55.36 55.19 54.67 55.16 673,359 -0.35(-0.63%)
Nov 17, 2021 55.78 55.87 55.22 55.51 639,204 -0.39(-0.70%)
Nov 16, 2021 55.33 55.90 55.21 55.90 722,087 +0.66(+1.19%)
Nov 15, 2021 55.99 55.99 55.01 55.24 798,535 -0.87(-1.55%)
Nov 12, 2021 55.73 56.14 55.60 56.11 875,184 +0.79(+1.43%)
Nov 11, 2021 55.49 55.79 55.27 55.32 775,460 +0.24(+0.44%)
Nov 10, 2021 56.15 55.08 1,271,925 -0.94(-1.68%)
Nov 09, 2021 55.93 56.27 55.59 56.02 1,568,102 +0.25(+0.45%)
Nov 08, 2021 55.09 55.96 55.00 55.77 1,516,230 +0.89(+1.62%)
Nov 05, 2021 55.46 55.53 54.54 54.88 725,923 -0.16(-0.29%)
Nov 04, 2021 54.83 55.17 54.55 55.04 683,332 +0.70(+1.29%)
Nov 03, 2021 54.15 54.41 53.81 54.34 560,475 +0.19(+0.35%)
Nov 02, 2021 53.94 54.20 53.85 54.15 890,751 +0.22(+0.41%)
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.