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 (%)
Aug 31, 2020 35.64 35.88 35.59 35.80 337,448 +0.19(+0.53%)
Aug 28, 2020 35.61 35.79 35.48 35.61 310,164 +0.14(+0.39%)
Aug 27, 2020 35.80 35.82 35.22 35.48 326,187 -0.26(-0.72%)
Aug 26, 2020 35.33 35.91 35.27 35.73 378,377 +0.62(+1.77%)
Aug 25, 2020 34.94 35.11 34.81 35.11 296,936 +0.12(+0.34%)
Aug 24, 2020 35.11 35.18 34.73 34.99 674,507 +0.21(+0.59%)
Aug 21, 2020 34.96 35.05 34.66 34.79 316,867 -0.27(-0.76%)
Aug 20, 2020 34.49 35.13 34.45 35.05 366,358 +0.43(+1.25%)
Aug 19, 2020 34.65 34.91 34.44 34.62 322,656 +0.06(+0.17%)
Aug 18, 2020 34.40 34.61 34.30 34.56 381,986 +0.30(+0.86%)
Aug 17, 2020 34.26 34.39 34.09 34.27 409,075 +0.16(+0.46%)
Aug 14, 2020 34.43 34.49 34.01 34.11 297,773 -0.23(-0.66%)
Aug 13, 2020 34.16 34.54 34.12 34.33 427,547 +0.11(+0.32%)
Aug 12, 2020 34.24 34.58 34.17 34.23 396,073 +0.12(+0.35%)
Aug 11, 2020 34.33 34.63 34.03 34.11 313,170 -0.29(-0.83%)
Aug 10, 2020 34.89 34.91 34.12 34.39 541,982 -0.46(-1.33%)
Aug 07, 2020 35.26 35.42 34.57 34.86 308,843 -0.62(-1.75%)
Aug 06, 2020 35.67 35.78 35.13 35.48 357,989 -0.32(-0.88%)
Aug 05, 2020 35.65 35.88 35.56 35.79 405,443 +0.24(+0.66%)
Aug 04, 2020 35.54 35.58 35.22 35.56 441,711 -0.01(-0.03%)
Aug 03, 2020 35.33 35.58 35.21 35.57 510,088 +0.39(+1.12%)
Jul 31, 2020 35.09 35.20 34.51 35.17 281,016 +0.16(+0.45%)
Jul 30, 2020 34.38 35.09 34.18 35.01 312,034 +0.28(+0.79%)
Jul 29, 2020 34.20 34.91 34.20 34.74 492,407 +0.88(+2.59%)
Jul 28, 2020 34.06 34.26 33.79 33.86 365,448 -0.22(-0.64%)
Jul 27, 2020 33.80 34.15 33.60 34.08 460,940 +0.53(+1.58%)
Jul 24, 2020 33.82 33.85 33.28 33.55 341,546 -0.43(-1.27%)
Jul 23, 2020 34.28 34.76 33.78 33.98 915,107 -0.27(-0.78%)
Jul 22, 2020 34.27 34.63 34.14 34.25 328,040 -0.01(-0.03%)
Jul 21, 2020 34.59 34.61 34.15 34.26 347,985 -0.13(-0.37%)
Jul 20, 2020 33.49 34.42 33.40 34.38 358,931 +1.03(+3.10%)
Jul 17, 2020 33.05 33.43 32.80 33.35 364,905 +0.46(+1.41%)
Jul 16, 2020 33.21 33.21 32.55 32.89 478,678 -0.39(-1.18%)
Jul 15, 2020 33.40 33.50 32.92 33.28 481,142 +0.14(+0.42%)
Jul 14, 2020 32.57 33.16 32.06 33.14 399,539 +0.33(+0.99%)
Jul 13, 2020 34.56 34.57 32.74 32.82 552,570 -1.47(-4.28%)
Jul 10, 2020 34.46 34.50 34.11 34.29 413,958 -0.09(-0.26%)
Jul 09, 2020 34.13 34.46 33.66 34.37 571,630 +0.53(+1.57%)
Jul 08, 2020 33.29 33.84 33.08 33.84 528,357 +0.77(+2.32%)
Jul 07, 2020 33.12 33.56 33.02 33.07 365,249 -0.26(-0.77%)
Jul 06, 2020 33.64 33.76 33.15 33.33 373,592 +0.23(+0.68%)
Jul 02, 2020 33.27 33.36 33.06 33.10 861,431 +0.13(+0.39%)
Jul 01, 2020 32.49 33.15 32.42 32.98 324,092 +0.44(+1.36%)
Jun 30, 2020 32.02 32.61 31.98 32.53 321,647 +0.53(+1.66%)
Jun 29, 2020 32.14 32.14 31.44 32.00 490,425 +0.02(+0.06%)
Jun 26, 2020 32.34 32.41 31.71 31.98 380,748 -0.35(-1.10%)
Jun 25, 2020 31.89 32.38 31.55 32.34 436,951 +0.36(+1.14%)
Jun 24, 2020 32.38 32.70 31.68 31.97 478,422 -0.51(-1.57%)
Jun 23, 2020 33.01 33.03 32.42 32.48 483,955 -0.19(-0.57%)
Jun 22, 2020 32.38 32.81 32.35 32.67 629,682 +0.37(+1.16%)
Jun 19, 2020 32.87 32.93 32.22 32.30 609,508 -0.25(-0.76%)
Jun 18, 2020 32.32 32.64 32.27 32.54 481,806 +0.15(+0.46%)
Jun 17, 2020 32.44 32.60 32.29 32.39 331,161 +0.12(+0.37%)
Jun 16, 2020 32.42 32.42 31.67 32.28 643,304 +0.44(+1.39%)
Jun 15, 2020 30.85 31.93 30.68 31.83 434,789 +0.54(+1.73%)
Jun 12, 2020 31.77 32.02 30.74 31.29 467,093 +0.24(+0.76%)
Jun 11, 2020 32.00 32.36 31.03 31.06 521,176 -1.70(-5.19%)
Jun 10, 2020 32.68 32.98 32.48 32.76 675,630 +0.11(+0.33%)
Jun 09, 2020 32.73 32.86 32.52 32.65 371,322 -0.26(-0.78%)
Jun 08, 2020 32.44 32.94 32.27 32.91 347,998 +0.47(+1.46%)
Jun 05, 2020 32.41 32.72 32.06 32.43 601,275 +0.07(+0.21%)
Jun 04, 2020 32.75 32.75 32.18 32.37 375,117 -0.61(-1.85%)
Jun 03, 2020 33.04 33.29 32.80 32.98 1,153,229 +0.25(+0.75%)
Jun 02, 2020 32.98 33.00 32.22 32.73 908,782 -0.11(-0.33%)
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.