Skip to main content

Nasdaq Cybersecurity ETF (NQ: CIBR )

56.39 +0.33 (+0.59%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 21.65 21.79 21.65 21.76 100,557 +0.14(+0.67%)
Nov 29, 2017 22.07 22.07 21.58 21.61 102,276 -0.33(-1.49%)
Nov 28, 2017 21.94 21.98 21.78 21.94 95,397 +0.12(+0.57%)
Nov 27, 2017 21.90 21.95 21.73 21.82 279,335 +0.07(+0.31%)
Nov 24, 2017 21.74 21.80 21.67 21.75 31,017 +0.08(+0.36%)
Nov 22, 2017 21.69 21.75 21.65 21.67 62,582 +0.07(+0.34%)
Nov 21, 2017 21.54 21.68 21.50 21.60 64,766 +0.21(+1.00%)
Nov 20, 2017 21.26 21.40 21.21 21.38 72,248 +0.18(+0.86%)
Nov 17, 2017 21.13 21.26 21.10 21.20 57,291 +0.13(+0.59%)
Nov 16, 2017 20.87 21.15 20.84 21.08 41,979 +0.33(+1.58%)
Nov 15, 2017 20.83 20.84 20.63 20.75 47,898 -0.11(-0.51%)
Nov 14, 2017 20.78 20.85 20.77 20.85 56,197 +0.00(+0.00%)
Nov 13, 2017 20.90 20.90 20.77 20.85 54,501 -0.13(-0.60%)
Nov 10, 2017 20.93 21.01 20.91 20.98 51,851 +0.00(+0.00%)
Nov 09, 2017 21.23 21.23 20.91 20.98 73,047 -0.32(-1.49%)
Nov 08, 2017 21.17 21.34 21.11 21.30 50,453 +0.19(+0.91%)
Nov 07, 2017 21.25 21.29 21.10 21.10 74,835 -0.14(-0.68%)
Nov 06, 2017 21.18 21.31 21.18 21.25 64,285 +0.07(+0.32%)
Nov 03, 2017 21.16 21.25 21.10 21.18 71,927 +0.02(+0.12%)
Nov 02, 2017 21.26 21.28 21.02 21.16 83,763 -0.23(-1.06%)
Nov 01, 2017 21.61 21.61 21.31 21.38 247,079 -0.14(-0.67%)
Oct 31, 2017 21.49 21.63 21.42 21.53 102,724 +0.06(+0.27%)
Oct 30, 2017 21.53 21.56 21.34 21.47 49,484 -0.07(-0.33%)
Oct 27, 2017 21.45 21.59 21.44 21.54 71,358 +0.13(+0.60%)
Oct 26, 2017 21.48 21.49 21.37 21.41 56,759 +0.08(+0.36%)
Oct 25, 2017 21.49 21.57 21.30 21.34 150,764 -0.12(-0.54%)
Oct 24, 2017 21.40 21.49 21.37 21.45 64,740 +0.09(+0.41%)
Oct 23, 2017 21.58 21.58 21.35 21.36 153,368 -0.12(-0.54%)
Oct 20, 2017 21.36 21.58 21.36 21.48 77,566 +0.18(+0.86%)
Oct 19, 2017 21.24 21.31 21.13 21.30 128,619 +0.00(+0.00%)
Oct 18, 2017 21.27 21.32 21.15 21.30 83,383 +0.13(+0.64%)
Oct 17, 2017 21.16 21.25 21.15 21.16 53,137 -0.06(-0.27%)
Oct 16, 2017 21.24 21.30 21.15 21.22 87,192 -0.05(-0.23%)
Oct 13, 2017 21.35 21.35 21.25 21.27 67,830 +0.03(+0.14%)
Oct 12, 2017 21.20 21.27 21.15 21.24 73,167 -0.01(-0.05%)
Oct 11, 2017 21.33 21.33 21.20 21.25 87,884 -0.16(-0.76%)
Oct 10, 2017 21.46 21.56 21.32 21.41 81,825 -0.04(-0.18%)
Oct 09, 2017 21.69 21.69 21.43 21.45 88,397 -0.13(-0.58%)
Oct 06, 2017 21.49 21.59 21.41 21.58 121,261 +0.11(+0.49%)
Oct 05, 2017 21.39 21.50 21.35 21.47 73,283 +0.09(+0.41%)
Oct 04, 2017 21.27 21.43 21.20 21.38 92,611 +0.13(+0.59%)
Oct 03, 2017 21.31 21.33 21.24 21.26 155,918 +0.02(+0.09%)
Oct 02, 2017 21.15 21.30 21.11 21.24 116,056 +0.17(+0.82%)
Sep 29, 2017 21.08 21.19 21.04 21.07 141,904 +0.03(+0.14%)
Sep 28, 2017 21.12 21.12 20.99 21.04 76,098 -0.10(-0.46%)
Sep 27, 2017 21.03 21.19 20.98 21.13 75,918 +0.16(+0.78%)
Sep 26, 2017 20.93 21.07 20.91 20.97 83,753 +0.03(+0.14%)
Sep 25, 2017 21.14 21.14 20.85 20.94 78,231 -0.23(-1.09%)
Sep 22, 2017 21.07 21.19 21.03 21.17 76,045 +0.11(+0.50%)
Sep 21, 2017 21.19 21.19 20.99 21.07 52,772 -0.08(-0.38%)
Sep 20, 2017 21.19 21.19 21.00 21.14 51,509 -0.02(-0.09%)
Sep 19, 2017 21.35 21.35 21.08 21.16 123,781 +0.07(+0.32%)
Sep 18, 2017 21.23 21.23 21.05 21.10 121,353 +0.10(+0.46%)
Sep 15, 2017 20.97 21.06 20.86 21.00 148,407 +0.08(+0.37%)
Sep 14, 2017 21.05 21.05 20.86 20.92 177,885 -0.05(-0.23%)
Sep 13, 2017 21.19 21.19 20.96 20.97 88,804 -0.16(-0.78%)
Sep 12, 2017 21.41 21.41 20.96 21.14 192,013 +0.12(+0.55%)
Sep 11, 2017 21.07 21.13 20.92 21.02 145,415 +0.29(+1.39%)
Sep 08, 2017 20.87 20.95 20.73 20.73 130,384 -0.05(-0.23%)
Sep 07, 2017 20.80 20.82 20.68 20.78 58,562 +0.11(+0.51%)
Sep 06, 2017 20.71 20.75 20.59 20.67 44,409 +0.04(+0.19%)
Sep 05, 2017 20.88 20.88 20.54 20.63 70,919 -0.28(-1.34%)
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.