Skip to main content

Nasdaq Cybersecurity ETF (NQ: CIBR )

41.22 -0.80 (-1.90%)
Official Closing Price Updated: 4:15 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 23.28 23.54 23.28 23.44 109,547 +0.07(+0.29%)
Jan 30, 2018 23.50 23.54 23.30 23.37 83,388 -0.21(-0.91%)
Jan 29, 2018 23.89 23.94 23.55 23.59 71,704 -0.35(-1.46%)
Jan 26, 2018 23.71 24.08 23.71 23.94 90,382 +0.43(+1.82%)
Jan 25, 2018 23.73 23.78 23.50 23.51 91,152 -0.11(-0.45%)
Jan 24, 2018 23.70 23.78 23.49 23.61 124,801 -0.04(-0.16%)
Jan 23, 2018 23.39 23.70 23.39 23.65 100,943 +0.16(+0.66%)
Jan 22, 2018 23.51 23.52 23.39 23.50 131,779 +0.02(+0.08%)
Jan 19, 2018 23.48 23.58 23.43 23.48 86,809 +0.03(+0.12%)
Jan 18, 2018 23.39 23.55 23.35 23.45 48,850 -0.05(-0.21%)
Jan 17, 2018 23.36 23.52 23.27 23.50 90,940 +0.23(+1.00%)
Jan 16, 2018 23.48 23.68 23.22 23.27 87,613 -0.23(-0.99%)
Jan 12, 2018 23.50 23.50 23.50 0 +0.09(+0.37%)
Jan 11, 2018 23.28 23.48 23.15 23.41 109,239 +0.27(+1.15%)
Jan 10, 2018 23.12 23.18 23.01 23.14 131,037 -0.01(-0.06%)
Jan 09, 2018 23.25 23.30 23.08 23.16 79,539 -0.08(-0.33%)
Jan 08, 2018 23.12 23.28 23.01 23.24 230,969 +0.18(+0.80%)
Jan 05, 2018 23.06 23.14 23.01 23.05 60,912 +0.03(+0.13%)
Jan 04, 2018 23.09 23.14 22.96 23.02 101,498 +0.12(+0.51%)
Jan 03, 2018 22.72 22.94 22.72 22.91 78,370 +0.19(+0.86%)
Jan 02, 2018 22.46 22.72 22.46 22.71 60,219 +0.25(+1.12%)
Dec 29, 2017 22.46 22.46 22.46 0 -0.05(-0.22%)
Dec 28, 2017 22.60 22.63 22.46 22.51 42,718 +0.00(+0.00%)
Dec 27, 2017 22.60 22.60 22.48 22.51 267,395 +0.03(+0.13%)
Dec 26, 2017 22.41 22.50 22.35 22.48 28,004 +0.05(+0.22%)
Dec 22, 2017 22.55 22.56 22.43 22.43 78,085 -0.07(-0.30%)
Dec 21, 2017 22.61 22.61 22.49 22.50 53,160 -0.08(-0.36%)
Dec 20, 2017 22.69 22.69 22.50 22.58 59,969 -0.06(-0.26%)
Dec 19, 2017 22.67 22.86 22.56 22.64 375,241 -0.02(-0.09%)
Dec 18, 2017 22.69 22.70 22.54 22.66 127,400 +0.34(+1.53%)
Dec 15, 2017 22.19 22.41 22.17 22.32 33,986 +0.19(+0.87%)
Dec 14, 2017 22.10 22.24 22.10 22.12 51,865 +0.02(+0.09%)
Dec 13, 2017 22.08 22.23 22.04 22.10 33,724 +0.05(+0.22%)
Dec 12, 2017 22.08 22.13 22.02 22.06 49,865 +0.03(+0.14%)
Dec 11, 2017 21.83 22.04 21.79 22.02 190,555 +0.21(+0.97%)
Dec 08, 2017 21.74 21.84 21.74 21.81 31,359 +0.18(+0.85%)
Dec 07, 2017 21.45 21.71 21.45 21.63 44,229 +0.11(+0.50%)
Dec 06, 2017 21.49 21.55 21.42 21.52 54,590 +0.04(+0.18%)
Dec 05, 2017 21.57 21.66 21.46 21.48 42,390 -0.09(-0.41%)
Dec 04, 2017 22.20 22.20 21.52 21.57 65,366 -0.45(-2.03%)
Dec 01, 2017 21.94 22.05 21.79 22.02 80,355 +0.10(+0.44%)
Nov 30, 2017 21.81 21.95 21.81 21.92 99,817 +0.15(+0.67%)
Nov 29, 2017 22.23 22.23 21.74 21.77 101,524 -0.33(-1.49%)
Nov 28, 2017 22.10 22.14 21.95 22.10 94,695 +0.13(+0.57%)
Nov 27, 2017 22.07 22.11 21.89 21.98 277,280 +0.07(+0.31%)
Nov 24, 2017 21.90 21.96 21.83 21.91 30,789 +0.08(+0.36%)
Nov 22, 2017 21.85 21.91 21.81 21.83 62,122 +0.07(+0.34%)
Nov 21, 2017 21.70 21.84 21.66 21.76 64,289 +0.22(+1.01%)
Nov 20, 2017 21.42 21.56 21.37 21.54 71,716 +0.18(+0.86%)
Nov 17, 2017 21.29 21.42 21.26 21.36 56,870 +0.13(+0.59%)
Nov 16, 2017 21.03 21.31 21.00 21.23 41,671 +0.33(+1.58%)
Nov 15, 2017 20.99 21.00 20.78 20.90 47,545 -0.11(-0.51%)
Nov 14, 2017 20.93 21.01 20.92 21.01 55,784 +0.00(+0.00%)
Nov 13, 2017 21.06 21.06 20.92 21.01 54,100 -0.13(-0.60%)
Nov 10, 2017 21.09 21.16 21.07 21.13 51,470 +0.00(+0.00%)
Nov 09, 2017 21.39 21.39 21.07 21.13 72,509 -0.32(-1.49%)
Nov 08, 2017 21.33 21.50 21.27 21.45 50,082 +0.19(+0.91%)
Nov 07, 2017 21.41 21.44 21.26 21.26 74,284 -0.15(-0.68%)
Nov 06, 2017 21.34 21.46 21.34 21.41 63,812 +0.07(+0.32%)
Nov 03, 2017 21.32 21.41 21.26 21.34 71,398 +0.03(+0.12%)
Nov 02, 2017 21.42 21.44 21.17 21.31 83,147 -0.23(-1.06%)
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.