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 (%)
Jul 31, 2019 29.10 29.26 28.49 28.68 344,855 -0.51(-1.75%)
Jul 30, 2019 29.21 29.30 29.09 29.19 190,109 -0.11(-0.36%)
Jul 29, 2019 29.69 29.75 28.83 29.30 212,275 -0.38(-1.27%)
Jul 26, 2019 29.47 29.71 29.41 29.67 160,357 +0.33(+1.11%)
Jul 25, 2019 29.42 29.48 29.19 29.35 186,676 -0.09(-0.30%)
Jul 24, 2019 29.07 29.46 29.07 29.43 205,639 +0.29(+1.00%)
Jul 23, 2019 29.24 29.29 28.92 29.14 179,297 +0.09(+0.30%)
Jul 22, 2019 29.07 29.21 29.01 29.06 172,420 +0.03(+0.10%)
Jul 19, 2019 29.24 29.38 29.01 29.03 215,706 -0.08(-0.27%)
Jul 18, 2019 29.08 29.17 28.79 29.10 100,525 +0.03(+0.10%)
Jul 17, 2019 29.06 29.25 29.06 29.07 113,866 +0.03(+0.10%)
Jul 16, 2019 29.15 29.25 28.91 29.05 146,544 -0.11(-0.36%)
Jul 15, 2019 29.12 29.21 28.90 29.15 168,492 +0.03(+0.10%)
Jul 12, 2019 29.06 29.19 28.81 29.12 231,121 +0.20(+0.70%)
Jul 11, 2019 28.86 28.99 28.71 28.92 150,782 +0.15(+0.54%)
Jul 10, 2019 28.71 28.92 28.63 28.77 127,141 +0.18(+0.64%)
Jul 09, 2019 28.14 28.62 28.05 28.58 163,531 +0.28(+0.99%)
Jul 08, 2019 28.27 28.36 28.16 28.30 113,612 -0.12(-0.41%)
Jul 05, 2019 28.22 28.42 28.02 28.42 133,769 +0.02(+0.07%)
Jul 03, 2019 28.16 28.46 28.16 28.40 207,119 +0.49(+1.77%)
Jul 02, 2019 27.76 27.92 27.69 27.91 144,158 +0.23(+0.84%)
Jul 01, 2019 27.99 28.03 27.61 27.67 296,430 +0.03(+0.10%)
Jun 28, 2019 27.51 27.67 27.40 27.64 163,978 +0.17(+0.63%)
Jun 27, 2019 27.16 27.53 27.11 27.47 126,676 +0.38(+1.39%)
Jun 26, 2019 27.27 27.44 27.07 27.09 126,614 -0.02(-0.07%)
Jun 25, 2019 27.42 27.54 27.09 27.11 119,261 -0.30(-1.09%)
Jun 24, 2019 27.78 27.78 27.41 27.41 91,996 -0.29(-1.05%)
Jun 21, 2019 27.87 27.92 27.65 27.70 132,320 -0.26(-0.93%)
Jun 20, 2019 28.02 28.18 27.74 27.96 221,462 +0.22(+0.80%)
Jun 19, 2019 27.50 27.76 27.39 27.74 124,432 +0.30(+1.09%)
Jun 18, 2019 27.38 27.64 27.38 27.44 221,746 +0.26(+0.96%)
Jun 17, 2019 27.16 27.40 27.13 27.18 101,144 +0.09(+0.32%)
Jun 14, 2019 27.33 27.33 27.00 27.09 221,810 -0.23(-0.85%)
Jun 13, 2019 27.34 27.40 27.19 27.33 113,681 +0.12(+0.43%)
Jun 12, 2019 27.07 27.21 26.99 27.21 148,736 +0.14(+0.51%)
Jun 11, 2019 27.41 27.46 26.78 27.07 191,752 -0.20(-0.72%)
Jun 10, 2019 27.21 27.62 27.21 27.27 251,310 +0.34(+1.26%)
Jun 07, 2019 26.78 27.06 26.78 26.93 156,321 +0.31(+1.16%)
Jun 06, 2019 26.56 26.76 26.34 26.62 218,576 +0.04(+0.15%)
Jun 05, 2019 26.46 26.58 26.20 26.58 282,591 +0.32(+1.21%)
Jun 04, 2019 25.73 26.27 25.53 26.26 139,819 +0.79(+3.11%)
Jun 03, 2019 26.18 26.26 25.32 25.47 279,735 -0.71(-2.73%)
May 31, 2019 26.35 26.44 26.10 26.19 132,717 -0.41(-1.53%)
May 30, 2019 26.55 26.69 26.41 26.59 112,804 +0.04(+0.15%)
May 29, 2019 26.74 26.79 26.46 26.55 137,402 -0.31(-1.15%)
May 28, 2019 26.97 27.29 26.82 26.86 122,191 -0.08(-0.29%)
May 24, 2019 27.03 27.15 26.79 26.94 179,096 -0.02(-0.07%)
May 23, 2019 27.38 27.38 26.80 26.96 137,982 -0.68(-2.45%)
May 22, 2019 27.63 27.82 27.61 27.64 119,750 -0.08(-0.28%)
May 21, 2019 27.56 27.75 27.56 27.71 114,333 +0.37(+1.34%)
May 20, 2019 27.45 27.53 27.12 27.35 123,055 -0.29(-1.05%)
May 17, 2019 27.78 27.99 27.61 27.64 137,169 -0.30(-1.07%)
May 16, 2019 27.44 28.01 27.44 27.94 232,854 +0.69(+2.52%)
May 15, 2019 26.96 27.40 26.96 27.25 150,493 +0.10(+0.36%)
May 14, 2019 26.88 27.29 26.83 27.15 327,615 +0.49(+1.85%)
May 13, 2019 27.10 27.17 26.60 26.66 246,602 -1.00(-3.63%)
May 10, 2019 27.33 27.74 27.03 27.67 242,866 +0.00(+0.00%)
May 09, 2019 27.38 27.72 27.11 27.67 247,717 -0.19(-0.69%)
May 08, 2019 27.83 27.98 27.65 27.86 176,860 -0.01(-0.03%)
May 07, 2019 28.15 28.28 27.54 27.87 224,705 -0.54(-1.90%)
May 06, 2019 28.05 28.47 27.68 28.41 179,229 -0.09(-0.31%)
May 03, 2019 28.29 28.55 28.11 28.50 195,867 +0.25(+0.89%)
May 02, 2019 28.26 28.47 27.99 28.24 193,591 -0.01(-0.03%)
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.