Skip to main content

Nasdaq Cybersecurity ETF (NQ: CIBR )

56.43 +0.37 (+0.66%)
Streaming Delayed Price Updated: 11:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 52.51 53.32 53.30 728,765 +0.78(+1.48%)
Oct 28, 2021 52.20 52.78 52.02 52.52 701,778 +0.40(+0.78%)
Oct 27, 2021 52.78 52.99 52.05 52.12 979,966 -0.46(-0.88%)
Oct 26, 2021 53.26 52.58 1,061,865 -0.50(-0.95%)
Oct 25, 2021 52.89 53.55 52.62 53.08 671,947 +0.34(+0.64%)
Oct 22, 2021 52.87 53.17 52.54 52.75 652,565 -0.09(-0.17%)
Oct 21, 2021 52.46 52.88 52.31 52.84 665,167 +0.37(+0.70%)
Oct 20, 2021 52.33 52.71 52.13 52.47 728,857 +0.15(+0.28%)
Oct 19, 2021 52.42 52.48 51.99 52.32 851,373 +0.04(+0.08%)
Oct 18, 2021 51.49 52.30 51.45 52.28 1,005,092 +0.62(+1.20%)
Oct 15, 2021 51.79 51.88 51.51 51.66 990,521 +0.03(+0.06%)
Oct 14, 2021 50.87 51.67 50.88 51.63 1,172,366 +0.95(+1.87%)
Oct 13, 2021 49.84 50.70 49.84 50.69 1,028,609 +1.04(+2.09%)
Oct 12, 2021 49.18 49.84 49.12 49.65 873,157 +0.63(+1.29%)
Oct 11, 2021 48.98 49.49 48.71 49.02 499,430 -0.13(-0.26%)
Oct 08, 2021 49.67 49.67 49.00 49.15 441,372 -0.38(-0.76%)
Oct 07, 2021 49.25 49.88 49.10 49.52 780,566 +0.77(+1.58%)
Oct 06, 2021 47.93 48.82 47.86 48.75 611,050 +0.41(+0.86%)
Oct 05, 2021 47.84 48.56 47.84 48.34 490,842 +0.67(+1.41%)
Oct 04, 2021 48.61 48.61 47.24 47.67 932,733 -1.10(-2.25%)
Oct 01, 2021 48.30 48.90 47.83 48.76 465,763 +0.68(+1.42%)
Sep 30, 2021 48.26 48.67 47.98 48.08 598,057 -0.06(-0.12%)
Sep 29, 2021 48.60 48.78 48.06 48.14 618,906 -0.12(-0.25%)
Sep 28, 2021 49.35 49.35 48.19 48.26 1,826,324 -1.68(-3.36%)
Sep 27, 2021 50.18 50.29 49.59 49.94 793,126 -0.49(-0.98%)
Sep 24, 2021 50.14 50.54 49.96 50.43 653,404 +0.02(+0.04%)
Sep 23, 2021 50.18 50.53 49.87 50.41 1,055,770 +0.47(+0.95%)
Sep 22, 2021 49.37 49.94 49.24 49.94 983,806 +0.69(+1.40%)
Sep 21, 2021 49.52 49.79 49.19 49.24 582,571 -0.02(-0.04%)
Sep 20, 2021 49.29 49.80 48.72 49.26 893,807 -0.87(-1.73%)
Sep 17, 2021 50.62 50.62 49.99 50.13 874,393 -0.47(-0.94%)
Sep 16, 2021 50.45 50.64 50.10 50.61 752,292 +0.14(+0.27%)
Sep 15, 2021 50.13 50.47 49.87 50.47 554,917 +0.25(+0.49%)
Sep 14, 2021 50.36 50.60 50.06 50.22 945,639 +0.01(+0.02%)
Sep 13, 2021 50.37 50.37 49.64 50.21 2,393,934 +0.03(+0.06%)
Sep 10, 2021 51.13 51.39 50.17 50.18 1,251,469 -0.68(-1.34%)
Sep 09, 2021 50.84 51.31 50.82 50.86 998,908 -0.11(-0.21%)
Sep 08, 2021 51.09 51.21 50.75 50.97 641,422 -0.30(-0.58%)
Sep 07, 2021 51.94 51.97 51.08 51.27 820,859 -0.56(-1.09%)
Sep 03, 2021 51.55 51.99 51.41 51.83 803,512 +0.37(+0.71%)
Sep 02, 2021 51.11 51.56 51.00 51.47 741,480 +0.47(+0.93%)
Sep 01, 2021 50.73 51.14 50.67 50.99 941,717 +0.12(+0.23%)
Aug 31, 2021 51.21 51.22 50.75 50.87 1,090,564 -0.33(-0.64%)
Aug 30, 2021 51.19 51.30 50.79 51.20 780,677 +0.28(+0.54%)
Aug 27, 2021 50.58 51.02 50.28 50.92 625,982 +0.48(+0.96%)
Aug 26, 2021 50.35 50.63 50.06 50.44 1,064,664 +0.19(+0.37%)
Aug 25, 2021 49.87 50.38 49.82 50.25 1,087,183 +0.67(+1.35%)
Aug 24, 2021 49.16 49.65 49.11 49.58 1,113,502 +1.13(+2.34%)
Aug 23, 2021 48.02 48.52 47.94 48.45 484,990 +0.65(+1.36%)
Aug 20, 2021 47.48 47.83 47.28 47.79 406,791 +0.47(+1.00%)
Aug 19, 2021 46.78 47.52 46.74 47.32 463,891 +0.24(+0.50%)
Aug 18, 2021 47.48 47.57 47.04 47.08 328,025 -0.41(-0.87%)
Aug 17, 2021 47.48 47.54 47.12 47.50 698,934 -0.28(-0.58%)
Aug 16, 2021 48.11 48.11 47.36 47.77 779,102 -0.49(-1.02%)
Aug 13, 2021 48.23 48.40 47.94 48.27 425,702 +0.22(+0.45%)
Aug 12, 2021 47.39 48.11 47.37 48.05 591,605 +0.61(+1.29%)
Aug 11, 2021 47.78 47.87 47.21 47.44 867,594 -0.19(-0.39%)
Aug 10, 2021 48.42 48.45 47.46 47.63 563,502 -0.56(-1.17%)
Aug 09, 2021 47.89 48.32 47.87 48.19 500,059 +0.14(+0.29%)
Aug 06, 2021 48.44 48.63 47.77 48.05 673,430 -0.77(-1.58%)
Aug 05, 2021 48.90 48.97 48.55 48.82 344,940 +0.08(+0.16%)
Aug 04, 2021 48.48 48.85 48.44 48.74 385,265 +0.10(+0.20%)
Aug 03, 2021 48.63 48.81 48.31 48.64 549,506 +0.03(+0.06%)
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.