Skip to main content

Nasdaq Cybersecurity ETF (NQ: CIBR )

40.94 -0.01 (-0.02%)
Official Closing Price Updated: 4:15 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 53.21 54.03 54.01 719,195 +0.79(+1.48%)
Oct 28, 2021 52.89 53.48 52.71 53.22 692,562 +0.41(+0.78%)
Oct 27, 2021 53.48 53.70 52.74 52.81 967,097 -0.47(-0.88%)
Oct 26, 2021 53.97 53.28 1,047,920 -0.51(-0.95%)
Oct 25, 2021 53.59 54.26 53.32 53.79 663,123 +0.34(+0.64%)
Oct 22, 2021 53.57 53.88 53.24 53.45 643,995 -0.09(-0.17%)
Oct 21, 2021 53.16 53.58 53.01 53.54 656,432 +0.37(+0.70%)
Oct 20, 2021 53.03 53.41 52.82 53.17 719,285 +0.15(+0.28%)
Oct 19, 2021 53.12 53.18 52.68 53.02 840,192 +0.04(+0.08%)
Oct 18, 2021 52.18 53.00 52.13 52.98 991,893 +0.63(+1.20%)
Oct 15, 2021 52.48 52.57 52.20 52.35 977,513 +0.03(+0.06%)
Oct 14, 2021 51.55 52.36 51.55 52.32 1,156,970 +0.96(+1.87%)
Oct 13, 2021 50.50 51.37 50.50 51.36 1,015,101 +1.05(+2.09%)
Oct 12, 2021 49.83 50.50 49.77 50.31 861,690 +0.64(+1.29%)
Oct 11, 2021 49.63 50.15 49.36 49.67 492,872 -0.13(-0.26%)
Oct 08, 2021 50.33 50.33 49.65 49.80 435,576 -0.38(-0.76%)
Oct 07, 2021 49.91 50.54 49.75 50.18 770,315 +0.78(+1.58%)
Oct 06, 2021 48.57 49.47 48.50 49.40 603,026 +0.42(+0.86%)
Oct 05, 2021 48.48 49.21 48.48 48.98 484,396 +0.68(+1.41%)
Oct 04, 2021 49.26 49.26 47.87 48.30 920,484 -1.11(-2.25%)
Oct 01, 2021 48.94 49.55 48.47 49.41 459,647 +0.69(+1.42%)
Sep 30, 2021 48.90 49.32 48.62 48.72 590,203 -0.06(-0.12%)
Sep 29, 2021 49.25 49.43 48.70 48.78 610,778 -0.12(-0.25%)
Sep 28, 2021 50.01 50.01 48.83 48.90 1,802,340 -1.70(-3.36%)
Sep 27, 2021 50.85 50.96 50.25 50.60 782,710 -0.50(-0.98%)
Sep 24, 2021 50.81 51.21 50.62 51.10 644,823 +0.02(+0.04%)
Sep 23, 2021 50.85 51.20 50.53 51.08 1,041,905 +0.48(+0.95%)
Sep 22, 2021 50.03 50.60 49.90 50.60 970,886 +0.70(+1.40%)
Sep 21, 2021 50.18 50.45 49.84 49.90 574,921 -0.02(-0.04%)
Sep 20, 2021 49.95 50.46 49.37 49.92 882,069 -0.88(-1.73%)
Sep 17, 2021 51.29 51.29 50.66 50.80 862,910 -0.48(-0.94%)
Sep 16, 2021 51.12 51.31 50.77 51.28 742,413 +0.14(+0.27%)
Sep 15, 2021 50.80 51.14 50.54 51.14 547,630 +0.25(+0.49%)
Sep 14, 2021 51.03 51.28 50.73 50.89 933,221 +0.01(+0.02%)
Sep 13, 2021 51.04 51.04 50.30 50.88 2,362,495 +0.03(+0.06%)
Sep 10, 2021 51.81 52.07 50.84 50.85 1,235,034 -0.69(-1.34%)
Sep 09, 2021 51.52 51.99 51.50 51.54 985,790 -0.11(-0.21%)
Sep 08, 2021 51.77 51.89 51.43 51.65 632,999 -0.30(-0.58%)
Sep 07, 2021 52.63 52.66 51.76 51.95 810,079 -0.57(-1.09%)
Sep 03, 2021 52.24 52.68 52.09 52.52 792,960 +0.37(+0.71%)
Sep 02, 2021 51.79 52.25 51.68 52.15 731,743 +0.48(+0.93%)
Sep 01, 2021 51.41 51.82 51.34 51.67 929,350 +0.12(+0.23%)
Aug 31, 2021 51.89 51.90 51.43 51.55 1,076,242 -0.33(-0.64%)
Aug 30, 2021 51.87 51.98 51.47 51.88 770,425 +0.28(+0.54%)
Aug 27, 2021 51.25 51.70 50.95 51.60 617,762 +0.49(+0.96%)
Aug 26, 2021 51.02 51.30 50.73 51.11 1,050,682 +0.19(+0.37%)
Aug 25, 2021 50.53 51.05 50.48 50.92 1,072,906 +0.68(+1.35%)
Aug 24, 2021 49.81 50.31 49.76 50.24 1,098,879 +1.15(+2.34%)
Aug 23, 2021 48.66 49.17 48.58 49.09 478,621 +0.66(+1.36%)
Aug 20, 2021 48.11 48.47 47.91 48.43 401,449 +0.48(+1.00%)
Aug 19, 2021 47.40 48.15 47.36 47.95 457,799 +0.24(+0.50%)
Aug 18, 2021 48.11 48.20 47.67 47.71 323,718 -0.42(-0.87%)
Aug 17, 2021 48.11 48.17 47.75 48.13 689,755 -0.28(-0.58%)
Aug 16, 2021 48.75 48.75 47.99 48.41 768,871 -0.50(-1.02%)
Aug 13, 2021 48.87 49.05 48.58 48.91 420,112 +0.22(+0.45%)
Aug 12, 2021 48.02 48.75 48.00 48.69 583,836 +0.62(+1.29%)
Aug 11, 2021 48.42 48.51 47.84 48.07 856,200 -0.19(-0.39%)
Aug 10, 2021 49.06 49.09 48.09 48.26 556,102 -0.57(-1.17%)
Aug 09, 2021 48.53 48.96 48.51 48.83 493,492 +0.14(+0.29%)
Aug 06, 2021 49.08 49.28 48.41 48.69 664,586 -0.78(-1.58%)
Aug 05, 2021 49.55 49.62 49.20 49.47 340,410 +0.08(+0.16%)
Aug 04, 2021 49.13 49.50 49.08 49.39 380,206 +0.10(+0.20%)
Aug 03, 2021 49.28 49.46 48.95 49.29 542,290 +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.