Skip to main content

Nasdaq Cybersecurity ETF (NQ: CIBR )

57.32 -0.54 (-0.93%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 43.03 43.21 42.01 42.02 1,154,508 -1.19(-2.75%)
May 27, 2022 42.50 43.22 42.35 43.21 843,730 +1.27(+3.03%)
May 26, 2022 40.95 42.20 40.82 41.95 629,699 +1.06(+2.59%)
May 25, 2022 39.95 41.18 39.89 40.88 625,284 +0.71(+1.78%)
May 24, 2022 40.65 40.92 39.75 40.17 1,187,327 -0.99(-2.41%)
May 23, 2022 40.44 41.19 40.20 41.16 2,032,097 +1.02(+2.54%)
May 20, 2022 40.33 40.81 39.10 40.14 940,356 +0.66(+1.68%)
May 19, 2022 38.72 39.93 38.59 39.48 1,179,424 +0.15(+0.38%)
May 18, 2022 40.40 40.76 39.07 39.33 1,183,378 -1.70(-4.13%)
May 17, 2022 41.39 41.58 40.23 41.02 873,381 +0.47(+1.15%)
May 16, 2022 41.21 41.76 40.47 40.56 1,072,410 -0.98(-2.36%)
May 13, 2022 40.39 41.68 40.29 41.54 838,917 +1.79(+4.51%)
May 12, 2022 38.76 40.49 38.71 39.74 1,368,794 +0.44(+1.11%)
May 11, 2022 40.19 40.99 39.27 39.31 1,813,291 -1.14(-2.82%)
May 10, 2022 40.77 41.16 39.28 40.45 1,648,884 +0.49(+1.22%)
May 09, 2022 41.72 42.02 39.77 39.96 2,240,445 -2.77(-6.47%)
May 06, 2022 43.97 44.06 42.38 42.73 1,796,021 -1.88(-4.22%)
May 05, 2022 46.90 46.90 44.26 44.61 1,551,099 -2.66(-5.62%)
May 04, 2022 46.64 47.34 45.17 47.27 980,176 +0.63(+1.36%)
May 03, 2022 47.15 47.42 46.50 46.63 874,365 -0.64(-1.36%)
May 02, 2022 46.56 47.29 46.41 47.28 869,205 +0.73(+1.58%)
Apr 29, 2022 48.10 48.64 46.44 46.55 1,622,714 -1.66(-3.43%)
Apr 28, 2022 47.90 48.72 47.26 48.20 988,461 +0.89(+1.89%)
Apr 27, 2022 47.59 48.39 47.21 47.31 1,098,509 -0.70(-1.47%)
Apr 26, 2022 49.55 49.55 47.99 48.01 963,496 -1.86(-3.74%)
Apr 25, 2022 48.38 49.91 48.38 49.88 968,630 +1.32(+2.72%)
Apr 22, 2022 49.58 49.92 48.57 48.56 1,242,604 -1.11(-2.24%)
Apr 21, 2022 51.55 52.04 49.50 49.67 2,392,344 -1.78(-3.47%)
Apr 20, 2022 52.02 52.02 50.89 51.45 799,734 -0.23(-0.44%)
Apr 19, 2022 50.56 51.70 50.24 51.68 944,326 +0.98(+1.94%)
Apr 18, 2022 51.51 51.51 50.37 50.70 922,289 -0.97(-1.88%)
Apr 14, 2022 52.73 52.79 51.62 51.67 814,489 -1.14(-2.16%)
Apr 13, 2022 51.23 52.89 51.18 52.81 977,931 +1.63(+3.18%)
Apr 12, 2022 51.52 52.39 51.02 51.18 850,820 +0.07(+0.14%)
Apr 11, 2022 50.44 51.50 50.42 51.12 1,266,709 +0.41(+0.80%)
Apr 08, 2022 51.30 51.39 50.64 50.71 609,627 -0.60(-1.18%)
Apr 07, 2022 50.68 51.71 50.65 51.31 714,021 +0.56(+1.09%)
Apr 06, 2022 51.51 51.71 50.44 50.76 1,810,052 -1.49(-2.85%)
Apr 05, 2022 53.42 53.44 52.14 52.25 1,229,841 -1.21(-2.26%)
Apr 04, 2022 52.71 53.47 52.66 53.45 1,712,029 +0.80(+1.53%)
Apr 01, 2022 52.60 53.02 52.26 52.65 998,527 +0.00(+0.00%)
Mar 31, 2022 52.77 53.30 52.42 52.65 764,124 -0.01(-0.02%)
Mar 30, 2022 52.88 53.46 52.39 52.66 1,032,290 -0.57(-1.08%)
Mar 29, 2022 53.23 53.42 52.27 53.24 1,243,934 +0.48(+0.90%)
Mar 28, 2022 52.23 52.85 51.91 52.76 886,241 +0.54(+1.03%)
Mar 25, 2022 52.61 52.63 51.32 52.23 1,365,305 -0.33(-0.62%)
Mar 24, 2022 52.00 52.55 51.33 52.55 973,474 +0.52(+0.99%)
Mar 23, 2022 51.71 52.75 51.32 52.04 2,228,048 +0.13(+0.25%)
Mar 22, 2022 50.50 52.15 50.31 51.91 1,903,990 +1.83(+3.66%)
Mar 21, 2022 50.35 50.43 49.46 50.08 1,603,958 -0.49(-0.96%)
Mar 18, 2022 49.36 50.56 49.25 50.56 1,634,385 +1.08(+2.18%)
Mar 17, 2022 48.34 49.48 48.13 49.48 2,107,001 +1.06(+2.19%)
Mar 16, 2022 47.98 48.42 46.75 48.42 1,968,703 +0.96(+2.03%)
Mar 15, 2022 46.54 47.46 46.20 47.46 873,448 +1.17(+2.53%)
Mar 14, 2022 47.60 47.66 45.91 46.29 1,634,231 -1.40(-2.93%)
Mar 11, 2022 49.21 49.21 47.66 47.69 1,272,811 -1.06(-2.18%)
Mar 10, 2022 48.57 48.94 48.22 48.75 1,191,994 +0.03(+0.06%)
Mar 09, 2022 48.21 48.80 47.73 48.72 2,955,502 +1.37(+2.89%)
Mar 08, 2022 47.98 48.33 47.13 47.35 1,874,729 -0.78(-1.63%)
Mar 07, 2022 49.55 49.78 47.85 48.13 1,950,599 -1.16(-2.35%)
Mar 04, 2022 49.66 50.00 48.69 49.29 1,366,493 -0.42(-0.84%)
Mar 03, 2022 50.82 50.91 49.43 49.71 1,743,587 -0.86(-1.70%)
Mar 02, 2022 50.12 50.73 49.20 50.57 2,176,956 +0.58(+1.17%)
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.