Skip to main content

Nasdaq Cybersecurity ETF (NQ: CIBR )

56.45 +0.39 (+0.70%)
Streaming Delayed Price Updated: 1:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 43.57 43.86 43.31 43.42 350,242 -0.40(-0.92%)
Apr 29, 2021 44.21 44.21 43.46 43.83 280,614 -0.16(-0.36%)
Apr 28, 2021 44.56 44.56 43.98 43.98 558,097 -0.57(-1.28%)
Apr 27, 2021 44.85 44.89 44.44 44.56 561,900 -0.35(-0.79%)
Apr 26, 2021 44.52 44.94 44.37 44.91 458,556 +1.12(+2.57%)
Apr 23, 2021 43.69 43.92 43.60 43.79 331,280 +0.30(+0.68%)
Apr 22, 2021 43.36 44.07 43.36 43.49 332,110 +0.12(+0.27%)
Apr 21, 2021 42.98 43.44 42.72 43.37 319,122 +0.33(+0.76%)
Apr 20, 2021 43.68 43.74 42.91 43.05 308,918 -0.67(-1.53%)
Apr 19, 2021 43.75 44.07 43.43 43.72 312,019 -0.14(-0.31%)
Apr 16, 2021 44.09 44.09 43.64 43.86 450,833 -0.27(-0.60%)
Apr 15, 2021 43.41 44.22 43.41 44.12 406,077 +0.76(+1.75%)
Apr 14, 2021 43.75 44.03 43.29 43.36 451,824 -0.24(-0.54%)
Apr 13, 2021 43.10 43.69 43.06 43.60 417,984 +0.75(+1.75%)
Apr 12, 2021 42.45 43.05 42.44 42.85 480,243 +0.19(+0.44%)
Apr 09, 2021 42.68 42.69 42.22 42.66 275,712 +0.00(+0.00%)
Apr 08, 2021 42.42 42.74 42.34 42.66 257,964 +0.56(+1.34%)
Apr 07, 2021 42.58 42.64 42.00 42.10 280,746 -0.44(-1.04%)
Apr 06, 2021 42.18 42.77 42.01 42.54 491,331 +0.25(+0.58%)
Apr 05, 2021 42.07 42.30 41.91 42.30 564,778 +0.49(+1.18%)
Apr 01, 2021 41.79 42.13 41.61 41.80 1,273,812 +0.56(+1.36%)
Mar 31, 2021 41.00 41.51 40.88 41.24 337,889 +0.48(+1.19%)
Mar 30, 2021 40.87 40.88 40.29 40.76 299,106 -0.32(-0.77%)
Mar 29, 2021 41.29 41.60 40.81 41.07 450,333 -0.34(-0.81%)
Mar 26, 2021 40.74 41.41 40.47 41.41 1,347,328 +0.75(+1.84%)
Mar 25, 2021 40.48 40.82 40.10 40.66 1,069,931 -0.07(-0.17%)
Mar 24, 2021 41.90 41.90 40.69 40.73 388,406 -0.93(-2.23%)
Mar 23, 2021 41.98 42.13 41.51 41.66 367,182 -0.35(-0.82%)
Mar 22, 2021 41.34 42.14 41.34 42.00 417,781 +0.72(+1.74%)
Mar 19, 2021 41.12 41.53 40.73 41.28 488,048 +0.32(+0.77%)
Mar 18, 2021 41.80 41.82 40.91 40.97 602,268 -1.38(-3.26%)
Mar 17, 2021 41.94 42.60 41.43 42.35 626,161 +0.18(+0.42%)
Mar 16, 2021 42.60 42.86 41.81 42.17 494,836 -0.29(-0.67%)
Mar 15, 2021 42.20 42.50 41.90 42.45 349,708 +0.36(+0.84%)
Mar 12, 2021 42.04 42.14 41.50 42.10 712,653 -0.39(-0.93%)
Mar 11, 2021 42.04 42.56 41.92 42.49 444,986 +1.23(+2.99%)
Mar 10, 2021 42.19 42.27 41.03 41.26 794,481 -0.14(-0.33%)
Mar 09, 2021 40.67 41.57 40.24 41.40 665,735 +1.82(+4.61%)
Mar 08, 2021 40.19 40.74 39.48 39.58 727,073 -0.42(-1.06%)
Mar 05, 2021 40.15 40.34 38.64 40.00 768,221 +0.07(+0.17%)
Mar 04, 2021 40.82 41.12 39.46 39.93 1,073,501 -1.12(-2.74%)
Mar 03, 2021 42.32 42.38 40.89 41.05 746,997 -1.25(-2.96%)
Mar 02, 2021 43.14 43.14 42.31 42.31 565,633 -0.65(-1.52%)
Mar 01, 2021 42.30 43.00 42.16 42.96 440,411 +1.33(+3.20%)
Feb 26, 2021 42.13 42.37 41.13 41.63 712,957 -0.06(-0.14%)
Feb 25, 2021 42.72 43.15 41.39 41.69 710,847 -1.16(-2.72%)
Feb 24, 2021 42.82 42.98 42.06 42.85 803,795 -0.09(-0.21%)
Feb 23, 2021 42.60 42.96 41.32 42.94 1,139,117 -0.64(-1.47%)
Feb 22, 2021 44.57 44.57 43.47 43.58 642,371 -1.27(-2.84%)
Feb 19, 2021 44.97 45.07 44.60 44.85 475,575 +0.20(+0.44%)
Feb 18, 2021 44.48 44.80 43.98 44.65 510,123 -0.05(-0.11%)
Feb 17, 2021 44.76 44.76 44.09 44.70 701,834 -0.24(-0.53%)
Feb 16, 2021 45.90 46.04 44.72 44.94 885,954 -0.68(-1.49%)
Feb 12, 2021 45.43 45.64 45.09 45.62 526,377 +0.14(+0.30%)
Feb 11, 2021 45.46 45.60 45.03 45.48 444,835 +0.19(+0.41%)
Feb 10, 2021 45.56 45.71 44.67 45.29 594,759 -0.32(-0.69%)
Feb 09, 2021 45.27 45.74 45.08 45.61 595,888 +0.52(+1.16%)
Feb 08, 2021 45.12 45.45 44.84 45.09 758,235 +0.34(+0.75%)
Feb 05, 2021 44.82 45.02 44.64 44.75 572,313 +0.08(+0.18%)
Feb 04, 2021 44.19 44.74 44.04 44.67 916,424 +0.81(+1.84%)
Feb 03, 2021 44.86 44.97 43.83 43.87 895,883 -1.16(-2.58%)
Feb 02, 2021 44.62 45.11 44.43 45.03 737,883 +0.91(+2.06%)
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.