Skip to main content

Nasdaq Cybersecurity ETF (NQ: CIBR )

56.42 +0.36 (+0.64%)
Streaming Delayed Price Updated: 1:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 23.76 24.26 23.76 24.04 246,971 +0.59(+2.51%)
Oct 30, 2018 23.13 23.49 22.98 23.45 182,892 +0.35(+1.50%)
Oct 29, 2018 23.76 23.96 22.79 23.11 315,548 -0.31(-1.32%)
Oct 26, 2018 23.35 23.76 23.00 23.41 547,518 -0.59(-2.45%)
Oct 25, 2018 23.70 24.10 23.68 24.00 515,986 +0.44(+1.88%)
Oct 24, 2018 24.54 24.72 23.53 23.56 335,584 -1.01(-4.12%)
Oct 23, 2018 24.34 24.71 24.16 24.57 120,633 -0.10(-0.39%)
Oct 22, 2018 24.60 24.84 24.44 24.67 272,974 +0.21(+0.87%)
Oct 19, 2018 24.94 25.07 24.44 24.46 183,439 -0.42(-1.71%)
Oct 18, 2018 25.25 25.29 24.75 24.88 105,217 -0.40(-1.56%)
Oct 17, 2018 25.31 25.31 25.00 25.28 129,408 +0.00(+0.00%)
Oct 16, 2018 24.75 25.32 24.71 25.28 308,589 +0.69(+2.82%)
Oct 15, 2018 24.55 24.75 24.38 24.58 276,251 -0.10(-0.39%)
Oct 12, 2018 24.44 24.83 24.27 24.68 173,899 +0.55(+2.28%)
Oct 11, 2018 24.30 24.83 24.02 24.13 613,318 -0.42(-1.73%)
Oct 10, 2018 25.47 25.62 24.49 24.55 383,463 -0.79(-3.12%)
Oct 09, 2018 25.47 25.61 25.27 25.34 183,514 -0.24(-0.94%)
Oct 08, 2018 26.00 26.00 25.27 25.58 223,812 -0.53(-2.03%)
Oct 05, 2018 26.40 26.47 25.87 26.11 221,496 -0.24(-0.91%)
Oct 04, 2018 26.78 26.78 26.23 26.36 225,100 -0.48(-1.80%)
Oct 03, 2018 26.76 26.94 26.70 26.84 160,657 +0.16(+0.61%)
Oct 02, 2018 27.16 27.16 26.63 26.67 174,072 -0.48(-1.78%)
Oct 01, 2018 27.72 27.72 27.09 27.16 141,099 -0.35(-1.26%)
Sep 28, 2018 27.32 27.57 27.32 27.50 125,369 +0.13(+0.49%)
Sep 27, 2018 27.36 27.49 27.32 27.37 136,665 +0.06(+0.21%)
Sep 26, 2018 27.58 27.58 27.27 27.31 195,773 -0.11(-0.40%)
Sep 25, 2018 27.32 27.47 27.27 27.42 102,942 +0.21(+0.76%)
Sep 24, 2018 27.12 27.30 26.98 27.21 449,506 +0.08(+0.28%)
Sep 21, 2018 27.20 27.25 27.09 27.14 175,558 +0.02(+0.07%)
Sep 20, 2018 27.15 27.21 27.03 27.12 140,069 +0.08(+0.29%)
Sep 19, 2018 27.40 27.40 26.87 27.04 154,857 -0.29(-1.06%)
Sep 18, 2018 27.23 27.46 27.23 27.33 238,265 +0.10(+0.35%)
Sep 17, 2018 27.75 27.75 27.17 27.23 139,904 -0.63(-2.25%)
Sep 14, 2018 27.71 27.89 27.65 27.86 138,227 +0.23(+0.84%)
Sep 13, 2018 27.69 27.83 27.53 27.63 168,145 +0.00(+0.00%)
Sep 12, 2018 27.54 27.67 27.25 27.63 126,471 +0.05(+0.17%)
Sep 11, 2018 27.49 27.65 27.41 27.58 205,495 +0.05(+0.18%)
Sep 10, 2018 27.51 27.56 27.41 27.53 128,530 +0.18(+0.67%)
Sep 07, 2018 27.30 27.60 27.15 27.35 234,043 +0.05(+0.18%)
Sep 06, 2018 27.28 27.39 27.13 27.30 143,467 +0.11(+0.39%)
Sep 05, 2018 27.68 27.69 26.96 27.19 172,256 -0.44(-1.61%)
Sep 04, 2018 27.56 27.67 27.40 27.64 146,909 +0.00(+0.00%)
Aug 31, 2018 27.64 27.64 27.64 0 +0.17(+0.63%)
Aug 30, 2018 27.64 27.65 27.43 27.46 207,446 -0.19(-0.70%)
Aug 29, 2018 27.43 27.69 27.39 27.66 235,680 +0.23(+0.84%)
Aug 28, 2018 27.33 27.45 27.26 27.43 195,823 +0.16(+0.60%)
Aug 27, 2018 27.37 27.37 27.13 27.26 435,558 +0.04(+0.14%)
Aug 24, 2018 26.85 27.24 26.83 27.22 183,543 +0.58(+2.17%)
Aug 23, 2018 26.60 26.73 26.46 26.64 114,564 +0.10(+0.36%)
Aug 22, 2018 26.34 26.61 26.30 26.55 106,141 +0.21(+0.81%)
Aug 21, 2018 26.28 26.47 26.28 26.34 186,284 +0.14(+0.52%)
Aug 20, 2018 26.20 26.25 26.06 26.20 169,712 +0.10(+0.37%)
Aug 17, 2018 25.90 26.13 25.85 26.11 81,609 +0.15(+0.59%)
Aug 16, 2018 25.97 26.12 25.94 25.95 132,875 +0.22(+0.86%)
Aug 15, 2018 25.81 25.90 25.46 25.73 147,823 -0.24(-0.93%)
Aug 14, 2018 25.94 25.99 25.75 25.97 232,811 +0.08(+0.30%)
Aug 13, 2018 26.06 26.19 25.85 25.89 259,093 -0.19(-0.74%)
Aug 10, 2018 25.96 26.16 25.83 26.09 282,158 -0.11(-0.41%)
Aug 09, 2018 26.13 26.33 26.13 26.19 205,568 +0.17(+0.67%)
Aug 08, 2018 25.87 26.08 25.85 26.02 193,349 +0.10(+0.37%)
Aug 07, 2018 25.89 25.99 25.83 25.92 106,048 +0.05(+0.19%)
Aug 06, 2018 25.53 25.88 25.53 25.87 213,246 +0.37(+1.44%)
Aug 03, 2018 25.50 25.54 25.27 25.51 139,264 -0.16(-0.64%)
Aug 02, 2018 25.08 25.71 25.08 25.67 132,326 +0.57(+2.27%)
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.