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 (%)
Jun 30, 2022 40.43 40.76 39.63 40.24 553,254 -0.70(-1.71%)
Jun 29, 2022 40.91 41.13 40.48 40.94 470,191 -0.01(-0.02%)
Jun 28, 2022 42.22 42.63 40.77 40.95 517,406 -1.27(-3.01%)
Jun 27, 2022 42.80 42.82 41.91 42.22 975,391 -0.65(-1.52%)
Jun 24, 2022 41.60 42.87 41.56 42.87 982,093 +1.70(+4.13%)
Jun 23, 2022 40.36 41.34 39.98 41.17 715,793 +1.17(+2.93%)
Jun 22, 2022 39.52 40.65 39.47 40.00 847,203 -0.14(-0.35%)
Jun 21, 2022 39.74 40.61 39.58 40.14 1,095,420 +1.09(+2.79%)
Jun 17, 2022 38.58 39.41 38.47 39.05 665,028 +0.77(+2.01%)
Jun 16, 2022 38.87 39.10 38.08 38.28 856,551 -1.69(-4.23%)
Jun 15, 2022 39.38 40.48 39.20 39.97 652,110 +0.90(+2.30%)
Jun 14, 2022 39.40 39.64 38.75 39.07 1,350,353 -0.09(-0.23%)
Jun 13, 2022 39.85 40.14 38.98 39.16 1,405,924 -1.97(-4.79%)
Jun 10, 2022 41.74 41.95 41.00 41.13 742,962 -1.44(-3.38%)
Jun 09, 2022 43.22 43.58 42.54 42.57 474,608 -0.90(-2.07%)
Jun 08, 2022 43.47 44.06 43.41 43.47 503,351 -0.32(-0.73%)
Jun 07, 2022 42.58 43.83 42.55 43.79 742,035 +0.68(+1.58%)
Jun 06, 2022 43.60 43.82 42.89 43.11 652,695 -0.04(-0.09%)
Jun 03, 2022 43.45 43.75 42.84 43.15 734,008 -0.69(-1.57%)
Jun 02, 2022 42.27 43.92 42.24 43.84 656,121 +1.29(+3.03%)
Jun 01, 2022 42.84 43.22 42.08 42.55 768,637 +0.16(+0.38%)
May 31, 2022 43.40 43.59 42.38 42.39 1,144,553 -1.20(-2.75%)
May 27, 2022 42.87 43.60 42.72 43.59 836,455 +1.28(+3.03%)
May 26, 2022 41.31 42.57 41.18 42.31 624,269 +1.07(+2.59%)
May 25, 2022 40.30 41.54 40.24 41.24 619,893 +0.72(+1.78%)
May 24, 2022 41.00 41.28 40.10 40.52 1,177,089 -1.00(-2.41%)
May 23, 2022 40.79 41.55 40.55 41.52 2,014,574 +1.03(+2.54%)
May 20, 2022 40.68 41.17 39.44 40.49 932,248 +0.67(+1.68%)
May 19, 2022 39.06 40.28 38.93 39.82 1,169,254 +0.15(+0.38%)
May 18, 2022 40.75 41.12 39.41 39.67 1,173,174 -1.71(-4.13%)
May 17, 2022 41.75 41.94 40.59 41.38 865,850 +0.47(+1.15%)
May 16, 2022 41.57 42.12 40.82 40.91 1,063,163 -0.99(-2.36%)
May 13, 2022 40.74 42.04 40.64 41.90 831,683 +1.81(+4.51%)
May 12, 2022 39.10 40.84 39.05 40.09 1,356,991 +0.44(+1.11%)
May 11, 2022 40.54 41.35 39.61 39.65 1,797,655 -1.15(-2.82%)
May 10, 2022 41.12 41.52 39.62 40.80 1,634,666 +0.49(+1.22%)
May 09, 2022 42.08 42.39 40.12 40.31 2,221,126 -2.79(-6.47%)
May 06, 2022 44.35 44.44 42.75 43.10 1,780,534 -1.90(-4.22%)
May 05, 2022 47.31 47.31 44.65 45.00 1,537,724 -2.68(-5.62%)
May 04, 2022 47.05 47.75 45.56 47.68 971,724 +0.64(+1.36%)
May 03, 2022 47.56 47.83 46.90 47.04 866,826 -0.65(-1.36%)
May 02, 2022 46.96 47.70 46.81 47.69 861,710 +0.74(+1.58%)
Apr 29, 2022 48.52 49.06 46.84 46.95 1,608,722 -1.67(-3.43%)
Apr 28, 2022 48.32 49.14 47.67 48.62 979,938 +0.90(+1.89%)
Apr 27, 2022 48.00 48.81 47.62 47.72 1,089,037 -0.71(-1.47%)
Apr 26, 2022 49.98 49.98 48.41 48.43 955,188 -1.88(-3.74%)
Apr 25, 2022 48.80 50.34 48.80 50.31 960,278 +1.33(+2.72%)
Apr 22, 2022 50.01 50.35 48.98 48.98 1,231,889 -1.12(-2.24%)
Apr 21, 2022 52.00 49.93 50.10 2,371,715 -1.80(-3.47%)
Apr 20, 2022 52.47 52.47 51.33 51.90 792,838 -0.23(-0.44%)
Apr 19, 2022 51.00 52.15 50.68 52.13 936,183 +0.99(+1.94%)
Apr 18, 2022 51.96 51.96 50.81 51.14 914,336 -0.98(-1.88%)
Apr 14, 2022 53.19 53.25 52.07 52.12 807,466 -1.15(-2.16%)
Apr 13, 2022 51.68 53.35 51.63 53.27 969,499 +1.64(+3.18%)
Apr 12, 2022 51.97 52.85 51.46 51.63 843,484 +0.07(+0.14%)
Apr 11, 2022 50.88 51.95 50.86 51.56 1,255,786 +0.41(+0.80%)
Apr 08, 2022 51.75 51.84 51.08 51.15 604,371 -0.61(-1.18%)
Apr 07, 2022 51.12 52.16 51.09 51.76 707,864 +0.56(+1.09%)
Apr 06, 2022 51.96 52.16 50.88 51.20 1,794,444 -1.50(-2.85%)
Apr 05, 2022 53.88 53.90 52.59 52.70 1,219,236 -1.22(-2.26%)
Apr 04, 2022 53.17 53.94 53.12 53.92 1,697,266 +0.81(+1.53%)
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.