Skip to main content

Nasdaq Cybersecurity ETF FT (NQ: CIBR )

43.59 +1.28 (+3.03%)
Official Closing Price Updated: 4:15 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 48.52 49.06 46.84 46.95 1,608,722 -1.67(-3.43%)
Apr 28, 2022 48.32 49.14 47.67 48.62 979,938 +0.90(+1.89%)
Apr 27, 2022 48.00 48.81 47.62 47.72 1,089,037 -0.71(-1.47%)
Apr 26, 2022 49.98 49.98 48.41 48.43 955,188 -1.88(-3.74%)
Apr 25, 2022 48.80 50.34 48.80 50.31 960,278 +1.33(+2.72%)
Apr 22, 2022 50.01 50.35 48.98 48.98 1,231,889 -1.12(-2.24%)
Apr 21, 2022 52.00 49.93 50.10 2,371,715 -1.80(-3.47%)
Apr 20, 2022 52.47 52.47 51.33 51.90 792,838 -0.23(-0.44%)
Apr 19, 2022 51.00 52.15 50.68 52.13 936,183 +0.99(+1.94%)
Apr 18, 2022 51.96 51.96 50.81 51.14 914,336 -0.98(-1.88%)
Apr 14, 2022 53.19 53.25 52.07 52.12 807,466 -1.15(-2.16%)
Apr 13, 2022 51.68 53.35 51.63 53.27 969,499 +1.64(+3.18%)
Apr 12, 2022 51.97 52.85 51.46 51.63 843,484 +0.07(+0.14%)
Apr 11, 2022 50.88 51.95 50.86 51.56 1,255,786 +0.41(+0.80%)
Apr 08, 2022 51.75 51.84 51.08 51.15 604,371 -0.61(-1.18%)
Apr 07, 2022 51.12 52.16 51.09 51.76 707,864 +0.56(+1.09%)
Apr 06, 2022 51.96 52.16 50.88 51.20 1,794,444 -1.50(-2.85%)
Apr 05, 2022 53.88 53.90 52.59 52.70 1,219,236 -1.22(-2.26%)
Apr 04, 2022 53.17 53.94 53.12 53.92 1,697,266 +0.81(+1.53%)
Apr 01, 2022 53.06 53.48 52.71 53.11 989,917 +0.00(+0.00%)
Mar 31, 2022 53.23 53.76 52.88 53.11 757,535 -0.01(-0.02%)
Mar 30, 2022 53.34 53.93 52.85 53.12 1,023,389 -0.58(-1.08%)
Mar 29, 2022 53.69 53.89 52.72 53.70 1,233,208 +0.48(+0.90%)
Mar 28, 2022 52.68 53.31 52.36 53.22 878,599 +0.54(+1.03%)
Mar 25, 2022 53.07 53.09 51.77 52.68 1,353,532 -0.35(-0.66%)
Mar 24, 2022 52.47 53.03 51.80 53.03 964,716 +0.52(+0.99%)
Mar 23, 2022 52.18 53.23 51.79 52.51 2,208,003 +0.13(+0.25%)
Mar 22, 2022 50.96 52.62 50.76 52.38 1,886,860 +1.85(+3.66%)
Mar 21, 2022 50.81 50.89 49.91 50.53 1,589,528 -0.49(-0.96%)
Mar 18, 2022 49.81 51.02 49.70 51.02 1,619,681 +1.09(+2.18%)
Mar 17, 2022 48.78 49.93 48.57 49.93 2,088,045 +1.07(+2.19%)
Mar 16, 2022 48.42 48.86 47.17 48.86 1,950,991 +0.97(+2.03%)
Mar 15, 2022 46.96 47.89 46.62 47.89 865,590 +1.18(+2.53%)
Mar 14, 2022 48.03 48.09 46.33 46.71 1,619,528 -1.41(-2.93%)
Mar 11, 2022 49.66 49.66 48.09 48.12 1,261,360 -1.07(-2.18%)
Mar 10, 2022 49.01 49.38 48.66 49.19 1,181,270 +0.03(+0.06%)
Mar 09, 2022 48.65 49.24 48.16 49.16 2,928,912 +1.38(+2.89%)
Mar 08, 2022 48.42 48.77 47.56 47.78 1,857,862 -0.79(-1.63%)
Mar 07, 2022 50.00 50.23 48.28 48.57 1,933,050 -1.17(-2.35%)
Mar 04, 2022 50.11 50.45 49.13 49.74 1,354,199 -0.42(-0.84%)
Mar 03, 2022 51.28 51.37 49.88 50.16 1,727,900 -0.87(-1.70%)
Mar 02, 2022 50.58 51.19 49.65 51.03 2,157,370 +0.59(+1.17%)
Mar 01, 2022 50.50 51.11 50.01 50.44 3,791,556 +0.26(+0.52%)
Feb 28, 2022 48.85 50.31 48.80 50.18 3,928,005 +1.42(+2.91%)
Feb 25, 2022 48.01 48.78 47.69 48.76 3,246,437 +0.67(+1.39%)
Feb 24, 2022 43.88 48.13 44.01 48.09 5,276,196 +3.13(+6.96%)
Feb 23, 2022 46.35 46.56 44.92 44.96 945,959 -0.93(-2.03%)
Feb 22, 2022 45.75 46.56 45.62 45.89 1,774,049 -0.23(-0.50%)
Feb 18, 2022 46.12 0 -0.71(-1.52%)
Feb 17, 2022 47.90 48.00 46.74 46.83 631,084 -1.37(-2.84%)
Feb 16, 2022 48.17 48.39 47.62 48.20 594,410 -0.62(-1.27%)
Feb 15, 2022 48.30 48.82 48.00 48.82 470,690 +1.32(+2.78%)
Feb 14, 2022 47.36 48.10 47.25 47.50 697,508 +0.00(+0.00%)
Feb 11, 2022 49.00 49.25 47.31 47.50 1,351,697 -1.43(-2.92%)
Feb 10, 2022 48.68 49.76 48.58 48.93 1,006,299 -0.33(-0.67%)
Feb 09, 2022 48.69 49.27 48.40 49.26 594,315 +1.24(+2.58%)
Feb 08, 2022 47.30 48.15 47.25 48.02 1,072,185 +0.53(+1.12%)
Feb 07, 2022 47.61 48.18 47.38 47.49 2,287,335 -0.05(-0.11%)
Feb 04, 2022 46.71 47.95 46.51 47.54 546,310 +0.85(+1.82%)
Feb 03, 2022 46.82 46.69 817,255 -0.94(-1.97%)
Feb 02, 2022 47.91 48.10 47.23 47.63 1,540,137 -0.16(-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.