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 (%)
Feb 28, 2020 26.55 27.56 26.54 27.55 711,891 -0.12(-0.42%)
Feb 27, 2020 28.05 28.57 27.55 27.66 590,559 -0.93(-3.25%)
Feb 26, 2020 28.76 29.16 28.52 28.59 570,041 -0.03(-0.10%)
Feb 25, 2020 29.68 29.92 28.53 28.62 1,139,488 -1.17(-3.93%)
Feb 24, 2020 29.87 30.02 29.53 29.79 468,619 -1.09(-3.54%)
Feb 21, 2020 31.33 31.40 30.68 30.89 361,884 -0.67(-2.12%)
Feb 20, 2020 31.59 31.76 31.04 31.56 283,878 -0.03(-0.09%)
Feb 19, 2020 31.59 31.75 31.57 31.58 337,898 +0.08(+0.25%)
Feb 18, 2020 31.40 31.53 31.25 31.51 262,190 +0.10(+0.31%)
Feb 14, 2020 31.48 31.55 31.28 31.41 376,549 +0.00(+0.00%)
Feb 13, 2020 31.17 31.53 31.01 31.41 306,301 +0.03(+0.09%)
Feb 12, 2020 31.66 31.66 31.18 31.38 340,077 -0.10(-0.31%)
Feb 11, 2020 31.53 31.66 31.41 31.48 424,848 +0.01(+0.03%)
Feb 10, 2020 31.14 31.47 31.02 31.47 296,560 +0.38(+1.21%)
Feb 07, 2020 31.17 31.26 31.04 31.09 260,878 -0.14(-0.43%)
Feb 06, 2020 31.10 31.30 30.98 31.23 242,398 +0.24(+0.78%)
Feb 05, 2020 31.37 31.44 30.84 30.98 353,147 -0.06(-0.20%)
Feb 04, 2020 30.70 31.10 30.65 31.05 583,164 +0.64(+2.11%)
Feb 03, 2020 30.21 30.43 30.16 30.40 246,631 +0.26(+0.87%)
Jan 31, 2020 30.56 30.63 30.02 30.14 356,513 -0.49(-1.61%)
Jan 30, 2020 30.18 30.64 30.14 30.64 239,670 +0.09(+0.29%)
Jan 29, 2020 30.66 30.72 30.47 30.55 403,334 +0.01(+0.03%)
Jan 28, 2020 30.28 30.64 30.28 30.54 368,035 +0.16(+0.54%)
Jan 27, 2020 30.33 30.54 30.27 30.37 362,466 -0.67(-2.17%)
Jan 24, 2020 31.27 31.52 30.90 31.05 287,937 -0.09(-0.29%)
Jan 23, 2020 30.96 31.17 30.74 31.14 271,787 +0.16(+0.53%)
Jan 22, 2020 31.08 31.31 30.92 30.97 404,817 +0.09(+0.28%)
Jan 21, 2020 30.99 31.16 30.87 30.89 424,982 -0.13(-0.42%)
Jan 17, 2020 31.30 31.37 30.92 31.02 281,431 -0.18(-0.58%)
Jan 16, 2020 31.03 31.23 30.96 31.20 398,685 +0.40(+1.29%)
Jan 15, 2020 30.73 31.08 30.73 30.80 391,803 +0.09(+0.28%)
Jan 14, 2020 30.70 30.88 30.53 30.71 440,855 -0.02(-0.06%)
Jan 13, 2020 30.50 30.82 30.45 30.73 395,275 +0.42(+1.37%)
Jan 10, 2020 30.47 30.52 30.23 30.32 324,601 -0.06(-0.19%)
Jan 09, 2020 30.34 30.42 30.16 30.37 456,020 +0.25(+0.84%)
Jan 08, 2020 29.96 30.29 29.87 30.12 463,841 +0.17(+0.58%)
Jan 07, 2020 30.00 30.06 29.87 29.95 547,856 +0.02(+0.06%)
Jan 06, 2020 29.54 29.95 29.44 29.93 415,032 +0.37(+1.24%)
Jan 03, 2020 29.23 29.60 29.21 29.56 221,220 +0.08(+0.26%)
Jan 02, 2020 29.27 29.52 29.22 29.48 235,430 +0.41(+1.41%)
Dec 31, 2019 28.96 29.09 28.95 29.07 124,449 +0.08(+0.26%)
Dec 30, 2019 29.24 29.32 28.81 29.00 233,637 -0.21(-0.73%)
Dec 27, 2019 29.47 29.49 29.11 29.21 126,721 -0.14(-0.47%)
Dec 26, 2019 29.34 29.51 29.26 29.35 256,785 +0.09(+0.30%)
Dec 24, 2019 29.33 29.37 29.18 29.26 173,402 -0.02(-0.07%)
Dec 23, 2019 29.27 29.33 29.12 29.28 378,177 +0.18(+0.63%)
Dec 20, 2019 29.15 29.24 28.89 29.10 155,432 -0.11(-0.36%)
Dec 19, 2019 29.08 29.22 28.91 29.20 156,769 +0.14(+0.47%)
Dec 18, 2019 28.94 29.14 28.90 29.07 166,635 +0.21(+0.71%)
Dec 17, 2019 29.00 29.03 28.75 28.86 141,207 -0.08(-0.27%)
Dec 16, 2019 29.03 29.14 28.91 28.94 196,274 +0.15(+0.54%)
Dec 13, 2019 28.74 28.98 28.68 28.79 413,006 +0.03(+0.09%)
Dec 12, 2019 28.62 28.97 28.48 28.76 391,360 +0.11(+0.37%)
Dec 11, 2019 28.54 28.70 28.47 28.65 119,279 +0.12(+0.41%)
Dec 10, 2019 28.74 28.75 28.54 28.54 271,922 -0.08(-0.27%)
Dec 09, 2019 28.56 28.78 28.56 28.62 89,054 -0.06(-0.20%)
Dec 06, 2019 28.81 28.85 28.62 28.67 73,236 -0.04(-0.15%)
Dec 05, 2019 28.89 28.92 28.65 28.72 128,837 -0.18(-0.61%)
Dec 04, 2019 28.97 29.05 28.84 28.89 112,246 -0.04(-0.14%)
Dec 03, 2019 28.76 28.93 28.42 28.93 199,716 -0.04(-0.13%)
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.