Skip to main content

Nasdaq Cybersecurity ETF (NQ: CIBR )

44.94 -1.14 (-2.47%)
Streaming Delayed Price Updated: 3:51 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 53.23 53.76 52.88 53.11 757,535 -0.01(-0.02%)
Mar 30, 2022 53.34 53.93 52.85 53.12 1,023,389 -0.58(-1.08%)
Mar 29, 2022 53.69 53.89 52.72 53.70 1,233,208 +0.48(+0.90%)
Mar 28, 2022 52.68 53.31 52.36 53.22 878,599 +0.54(+1.03%)
Mar 25, 2022 53.07 53.09 51.77 52.68 1,353,532 -0.35(-0.66%)
Mar 24, 2022 52.47 53.03 51.80 53.03 964,716 +0.52(+0.99%)
Mar 23, 2022 52.18 53.23 51.79 52.51 2,208,003 +0.13(+0.25%)
Mar 22, 2022 50.96 52.62 50.76 52.38 1,886,860 +1.85(+3.66%)
Mar 21, 2022 50.81 50.89 49.91 50.53 1,589,528 -0.49(-0.96%)
Mar 18, 2022 49.81 51.02 49.70 51.02 1,619,681 +1.09(+2.18%)
Mar 17, 2022 48.78 49.93 48.57 49.93 2,088,045 +1.07(+2.19%)
Mar 16, 2022 48.42 48.86 47.17 48.86 1,950,991 +0.97(+2.03%)
Mar 15, 2022 46.96 47.89 46.62 47.89 865,590 +1.18(+2.53%)
Mar 14, 2022 48.03 48.09 46.33 46.71 1,619,528 -1.41(-2.93%)
Mar 11, 2022 49.66 49.66 48.09 48.12 1,261,360 -1.07(-2.18%)
Mar 10, 2022 49.01 49.38 48.66 49.19 1,181,270 +0.03(+0.06%)
Mar 09, 2022 48.65 49.24 48.16 49.16 2,928,912 +1.38(+2.89%)
Mar 08, 2022 48.42 48.77 47.56 47.78 1,857,862 -0.79(-1.63%)
Mar 07, 2022 50.00 50.23 48.28 48.57 1,933,050 -1.17(-2.35%)
Mar 04, 2022 50.11 50.45 49.13 49.74 1,354,199 -0.42(-0.84%)
Mar 03, 2022 51.28 51.37 49.88 50.16 1,727,900 -0.87(-1.70%)
Mar 02, 2022 50.58 51.19 49.65 51.03 2,157,370 +0.59(+1.17%)
Mar 01, 2022 50.50 51.11 50.01 50.44 3,791,556 +0.26(+0.52%)
Feb 28, 2022 48.85 50.31 48.80 50.18 3,928,005 +1.42(+2.91%)
Feb 25, 2022 48.01 48.78 47.69 48.76 3,246,437 +0.67(+1.39%)
Feb 24, 2022 43.88 48.13 44.01 48.09 5,276,196 +3.13(+6.96%)
Feb 23, 2022 46.35 46.56 44.92 44.96 945,959 -0.93(-2.03%)
Feb 22, 2022 45.75 46.56 45.62 45.89 1,774,049 -0.23(-0.50%)
Feb 18, 2022 46.12 0 -0.71(-1.52%)
Feb 17, 2022 47.90 48.00 46.74 46.83 631,084 -1.37(-2.84%)
Feb 16, 2022 48.17 48.39 47.62 48.20 594,410 -0.62(-1.27%)
Feb 15, 2022 48.30 48.82 48.00 48.82 470,690 +1.32(+2.78%)
Feb 14, 2022 47.36 48.10 47.25 47.50 697,508 +0.00(+0.00%)
Feb 11, 2022 49.00 49.25 47.31 47.50 1,351,697 -1.43(-2.92%)
Feb 10, 2022 48.68 49.76 48.58 48.93 1,006,299 -0.33(-0.67%)
Feb 09, 2022 48.69 49.27 48.40 49.26 594,315 +1.24(+2.58%)
Feb 08, 2022 47.30 48.15 47.25 48.02 1,072,185 +0.53(+1.12%)
Feb 07, 2022 47.61 48.18 47.38 47.49 2,287,335 -0.05(-0.11%)
Feb 04, 2022 46.71 47.95 46.51 47.54 546,310 +0.85(+1.82%)
Feb 03, 2022 46.82 46.69 817,255 -0.94(-1.97%)
Feb 02, 2022 47.91 48.10 47.23 47.63 1,540,137 -0.16(-0.33%)
Feb 01, 2022 47.70 47.84 46.95 47.79 953,978 +0.00(+0.00%)
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%)
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.