Skip to main content

Nasdaq Cybersecurity ETF FT (NQ: CIBR )

41.24 +0.72 (+1.78%)
Official Closing Price Updated: 4:15 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 44.62 44.82 44.41 44.49 285,489 -0.08(-0.18%)
May 27, 2021 44.53 44.72 44.09 44.57 237,358 -0.09(-0.20%)
May 26, 2021 44.34 44.89 44.29 44.66 264,074 +0.66(+1.50%)
May 25, 2021 44.23 44.38 43.97 44.00 268,067 -0.18(-0.41%)
May 24, 2021 43.93 44.34 43.87 44.18 952,489 +0.53(+1.21%)
May 21, 2021 43.73 44.01 43.58 43.65 410,266 +0.26(+0.60%)
May 20, 2021 42.65 43.47 42.65 43.39 359,211 +0.80(+1.88%)
May 19, 2021 42.04 42.67 42.01 42.59 563,382 -0.20(-0.47%)
May 18, 2021 42.85 43.18 42.68 42.79 536,457 +0.14(+0.33%)
May 17, 2021 42.80 42.98 42.26 42.65 449,967 -0.37(-0.86%)
May 14, 2021 42.29 43.11 42.29 43.02 545,919 +1.01(+2.41%)
May 13, 2021 42.37 42.53 41.70 42.01 413,272 +0.05(+0.12%)
May 12, 2021 42.60 42.71 41.75 41.96 450,330 -1.10(-2.55%)
May 11, 2021 41.47 43.11 41.40 43.06 445,821 +0.43(+1.01%)
May 10, 2021 43.05 43.20 42.59 42.63 483,557 -0.38(-0.88%)
May 07, 2021 42.98 43.38 42.65 43.01 265,307 +0.49(+1.15%)
May 06, 2021 42.72 42.75 42.11 42.52 401,448 -0.23(-0.54%)
May 05, 2021 43.46 43.50 42.68 42.75 318,462 -0.41(-0.95%)
May 04, 2021 43.53 43.53 42.53 43.16 536,993 -0.60(-1.37%)
May 03, 2021 44.21 44.38 43.64 43.76 481,330 -0.27(-0.61%)
Apr 30, 2021 44.18 44.48 43.92 44.03 345,400 -0.41(-0.92%)
Apr 29, 2021 44.83 44.83 44.07 44.44 276,735 -0.16(-0.36%)
Apr 28, 2021 45.18 45.18 44.60 44.60 550,381 -0.58(-1.28%)
Apr 27, 2021 45.48 45.52 45.06 45.18 554,131 -0.36(-0.79%)
Apr 26, 2021 45.14 45.57 44.99 45.54 452,216 +1.14(+2.57%)
Apr 23, 2021 44.30 44.54 44.22 44.40 326,700 +0.30(+0.68%)
Apr 22, 2021 43.97 44.69 43.97 44.10 327,519 +0.12(+0.27%)
Apr 21, 2021 43.58 44.05 43.32 43.98 314,710 +0.33(+0.76%)
Apr 20, 2021 44.29 44.35 43.51 43.65 304,647 -0.68(-1.53%)
Apr 19, 2021 44.36 44.69 44.04 44.33 307,705 -0.14(-0.31%)
Apr 16, 2021 44.71 44.71 44.26 44.47 444,600 -0.27(-0.60%)
Apr 15, 2021 44.02 44.84 44.02 44.74 400,463 +0.77(+1.75%)
Apr 14, 2021 44.36 44.65 43.90 43.97 445,577 -0.24(-0.54%)
Apr 13, 2021 43.70 44.30 43.67 44.21 412,205 +0.76(+1.75%)
Apr 12, 2021 43.05 43.65 43.03 43.45 473,603 +0.19(+0.44%)
Apr 09, 2021 43.28 43.29 42.81 43.26 271,900 +0.00(+0.00%)
Apr 08, 2021 43.01 43.34 42.93 43.26 254,398 +0.57(+1.34%)
Apr 07, 2021 43.18 43.24 42.59 42.69 276,865 -0.45(-1.04%)
Apr 06, 2021 42.77 43.37 42.60 43.14 484,538 +0.25(+0.58%)
Apr 05, 2021 42.66 42.89 42.50 42.89 556,970 +0.50(+1.18%)
Apr 01, 2021 42.38 42.72 42.19 42.39 1,256,200 +0.57(+1.36%)
Mar 31, 2021 41.57 42.09 41.45 41.82 333,218 +0.49(+1.19%)
Mar 30, 2021 41.44 41.45 40.86 41.33 294,971 -0.32(-0.77%)
Mar 29, 2021 41.87 42.18 41.38 41.65 444,107 -0.34(-0.81%)
Mar 26, 2021 41.31 41.99 41.03 41.99 1,328,700 +0.76(+1.84%)
Mar 25, 2021 41.05 41.39 40.66 41.23 1,055,138 -0.07(-0.17%)
Mar 24, 2021 42.49 42.49 41.26 41.30 383,036 -0.94(-2.23%)
Mar 23, 2021 42.57 42.72 42.09 42.24 362,106 -0.35(-0.82%)
Mar 22, 2021 41.92 42.73 41.92 42.59 412,005 +0.73(+1.74%)
Mar 19, 2021 41.70 42.11 41.30 41.86 481,300 +0.32(+0.77%)
Mar 18, 2021 42.39 42.41 41.48 41.54 593,941 -1.40(-3.26%)
Mar 17, 2021 42.53 43.19 42.01 42.94 617,504 +0.18(+0.42%)
Mar 16, 2021 43.20 43.46 42.40 42.76 487,995 -0.29(-0.67%)
Mar 15, 2021 42.79 43.10 42.49 43.05 344,873 +0.36(+0.84%)
Mar 12, 2021 42.63 42.73 42.08 42.69 702,800 -0.40(-0.93%)
Mar 11, 2021 42.63 43.16 42.51 43.09 438,834 +1.25(+2.99%)
Mar 10, 2021 42.78 42.86 41.61 41.84 783,497 -0.14(-0.33%)
Mar 09, 2021 41.24 42.15 40.80 41.98 656,531 +1.85(+4.61%)
Mar 08, 2021 40.75 41.31 40.03 40.13 717,021 -0.43(-1.06%)
Mar 05, 2021 40.72 40.91 39.18 40.56 757,600 +0.07(+0.17%)
Mar 04, 2021 41.39 41.69 40.01 40.49 1,058,659 -1.14(-2.74%)
Mar 03, 2021 42.91 42.97 41.46 41.63 736,669 -1.27(-2.96%)
Mar 02, 2021 43.74 43.74 42.90 42.90 557,813 -0.66(-1.52%)
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.