Skip to main content

Nasdaq Cybersecurity ETF (NQ: CIBR )

56.39 +0.33 (+0.59%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 39.28 40.50 38.92 40.50 1,317,955 +0.58(+1.44%)
Nov 29, 2022 40.21 40.32 39.86 39.92 499,293 -0.25(-0.62%)
Nov 28, 2022 40.35 40.64 40.01 40.17 424,729 -0.46(-1.12%)
Nov 25, 2022 40.48 40.78 40.47 40.63 142,679 +0.04(+0.10%)
Nov 23, 2022 40.14 40.76 40.04 40.59 403,736 +0.45(+1.11%)
Nov 22, 2022 40.12 40.17 39.67 40.14 392,858 +0.25(+0.62%)
Nov 21, 2022 39.86 40.03 39.74 39.89 381,629 -0.19(-0.47%)
Nov 18, 2022 40.44 40.53 39.74 40.08 601,666 +0.45(+1.13%)
Nov 17, 2022 39.43 39.88 39.25 39.64 473,286 -0.35(-0.87%)
Nov 16, 2022 40.48 40.55 39.92 39.98 931,971 -0.81(-2.00%)
Nov 15, 2022 40.92 41.18 40.45 40.80 614,760 +0.79(+1.99%)
Nov 14, 2022 40.35 40.60 39.88 40.00 695,704 -0.59(-1.44%)
Nov 11, 2022 39.81 40.69 39.68 40.59 577,932 +0.68(+1.72%)
Nov 10, 2022 39.33 39.90 39.04 39.90 797,701 +2.38(+6.35%)
Nov 09, 2022 38.15 38.15 37.45 37.52 1,001,806 -0.79(-2.07%)
Nov 08, 2022 37.85 38.85 37.63 38.32 567,350 +0.76(+2.04%)
Nov 07, 2022 37.59 37.79 37.11 37.55 539,733 +0.07(+0.19%)
Nov 04, 2022 38.43 38.47 36.90 37.48 1,024,276 -0.65(-1.69%)
Nov 03, 2022 38.55 38.55 37.78 38.13 751,744 -1.16(-2.96%)
Nov 02, 2022 40.83 40.88 39.28 39.29 593,167 -1.61(-3.93%)
Nov 01, 2022 41.74 41.84 40.72 40.90 490,712 -0.51(-1.22%)
Oct 31, 2022 41.21 41.63 41.12 41.40 377,781 -0.16(-0.38%)
Oct 28, 2022 40.74 41.61 40.65 41.56 465,473 +0.74(+1.82%)
Oct 27, 2022 40.78 41.38 40.66 40.82 412,333 +0.36(+0.88%)
Oct 26, 2022 40.17 41.32 40.11 40.46 429,414 -0.09(-0.22%)
Oct 25, 2022 39.62 40.55 39.62 40.55 444,868 +1.09(+2.77%)
Oct 24, 2022 39.46 39.57 38.85 39.46 393,166 +0.10(+0.25%)
Oct 21, 2022 38.53 39.39 38.15 39.36 443,883 +0.72(+1.88%)
Oct 20, 2022 38.53 39.31 38.42 38.63 527,095 +0.24(+0.62%)
Oct 19, 2022 38.53 38.86 38.14 38.40 374,638 -0.45(-1.15%)
Oct 18, 2022 38.93 39.23 38.44 38.84 361,112 +0.70(+1.85%)
Oct 17, 2022 37.65 38.28 37.59 38.14 513,042 +1.53(+4.18%)
Oct 14, 2022 37.85 38.00 36.61 36.61 422,027 -0.93(-2.49%)
Oct 13, 2022 36.00 37.73 35.77 37.54 652,900 +0.61(+1.64%)
Oct 12, 2022 37.17 37.30 36.70 36.94 394,461 -0.24(-0.64%)
Oct 11, 2022 37.53 37.87 36.94 37.17 584,458 -0.66(-1.73%)
Oct 10, 2022 39.07 39.07 37.53 37.83 786,122 -1.04(-2.68%)
Oct 07, 2022 39.83 39.83 38.73 38.87 588,825 -1.56(-3.85%)
Oct 06, 2022 40.50 40.95 40.29 40.43 587,314 -0.28(-0.68%)
Oct 05, 2022 39.94 40.91 39.72 40.71 637,946 +0.10(+0.24%)
Oct 04, 2022 39.99 40.68 39.94 40.61 1,354,761 +1.32(+3.36%)
Oct 03, 2022 38.57 39.43 38.44 39.29 770,840 +1.06(+2.78%)
Sep 30, 2022 38.50 39.30 38.22 38.23 413,662 -0.28(-0.72%)
Sep 29, 2022 38.66 38.83 38.10 38.50 405,443 -0.64(-1.62%)
Sep 28, 2022 38.52 39.30 38.41 39.14 594,570 +0.67(+1.75%)
Sep 27, 2022 38.71 39.08 38.10 38.47 594,464 +0.27(+0.70%)
Sep 26, 2022 38.37 39.01 38.10 38.20 878,642 -0.11(-0.29%)
Sep 23, 2022 38.68 38.80 37.87 38.31 702,622 -0.70(-1.81%)
Sep 22, 2022 39.92 40.00 38.99 39.01 621,085 -1.13(-2.82%)
Sep 21, 2022 40.59 41.31 40.11 40.14 473,956 -0.36(-0.88%)
Sep 20, 2022 40.66 40.84 40.33 40.50 504,382 -0.52(-1.26%)
Sep 19, 2022 40.20 41.10 40.10 41.02 464,162 +0.52(+1.27%)
Sep 16, 2022 40.81 40.81 40.03 40.50 599,667 -0.86(-2.09%)
Sep 15, 2022 41.81 42.27 41.30 41.36 705,483 -0.73(-1.74%)
Sep 14, 2022 42.17 42.28 41.72 42.10 776,994 -0.06(-0.14%)
Sep 13, 2022 42.72 42.96 42.00 42.16 761,273 -1.99(-4.50%)
Sep 12, 2022 43.70 44.17 43.60 44.14 367,909 +0.75(+1.74%)
Sep 09, 2022 42.42 43.48 42.42 43.39 569,382 +1.66(+3.97%)
Sep 08, 2022 40.71 41.73 40.61 41.73 351,787 +0.55(+1.33%)
Sep 07, 2022 40.47 41.28 40.29 41.18 605,345 +0.68(+1.67%)
Sep 06, 2022 40.80 40.85 40.17 40.51 726,965 -0.25(-0.61%)
Sep 02, 2022 41.31 41.69 40.51 40.76 778,131 -0.23(-0.56%)
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.