Skip to main content

Nasdaq Cybersecurity ETF (NQ: CIBR )

56.42 +0.15 (+0.27%)
Official Closing Price Updated: 4:15 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 37.99 38.14 37.31 37.99 578,001 +0.11(+0.29%)
Nov 27, 2020 37.60 37.91 37.60 37.88 276,818 +0.44(+1.18%)
Nov 25, 2020 37.22 37.53 37.13 37.44 427,976 +0.29(+0.77%)
Nov 24, 2020 36.97 37.15 36.79 37.15 394,034 +0.25(+0.67%)
Nov 23, 2020 36.92 37.00 36.51 36.91 653,780 +0.12(+0.32%)
Nov 20, 2020 36.75 37.13 36.65 36.79 265,441 +0.26(+0.70%)
Nov 19, 2020 35.98 36.65 35.98 36.53 331,354 +0.59(+1.64%)
Nov 18, 2020 36.47 36.54 35.94 35.94 399,192 -0.49(-1.35%)
Nov 17, 2020 36.01 36.57 35.91 36.43 472,879 +0.26(+0.71%)
Nov 16, 2020 35.77 36.18 35.56 36.18 741,212 +0.41(+1.16%)
Nov 13, 2020 35.68 35.88 35.60 35.76 385,920 +0.31(+0.89%)
Nov 12, 2020 35.56 35.83 35.28 35.45 402,500 -0.07(-0.19%)
Nov 11, 2020 35.07 35.69 35.06 35.52 363,849 +0.77(+2.21%)
Nov 10, 2020 35.02 35.15 34.01 34.75 602,101 -0.47(-1.34%)
Nov 09, 2020 35.96 36.53 35.20 35.22 709,379 -0.57(-1.60%)
Nov 06, 2020 35.84 36.07 35.63 35.79 585,535 +0.08(+0.22%)
Nov 05, 2020 35.66 35.93 35.44 35.71 708,934 +0.73(+2.08%)
Nov 04, 2020 34.43 35.16 34.33 34.99 802,299 +1.41(+4.19%)
Nov 03, 2020 33.14 33.71 33.01 33.58 503,688 +0.73(+2.22%)
Nov 02, 2020 33.08 33.25 32.49 32.85 413,607 +0.06(+0.18%)
Oct 30, 2020 33.29 33.32 32.40 32.79 708,147 -0.72(-2.14%)
Oct 29, 2020 33.68 33.80 33.41 33.51 657,080 -0.16(-0.47%)
Oct 28, 2020 34.26 34.26 33.56 33.67 767,798 -1.00(-2.90%)
Oct 27, 2020 34.98 35.21 34.64 34.67 380,764 +0.00(+0.00%)
Oct 26, 2020 35.05 35.28 34.20 34.67 461,013 -0.67(-1.89%)
Oct 23, 2020 35.45 35.45 35.02 35.34 284,742 +0.08(+0.22%)
Oct 22, 2020 35.33 35.49 34.75 35.26 507,134 -0.07(-0.20%)
Oct 21, 2020 35.89 35.99 35.17 35.33 412,820 -0.51(-1.43%)
Oct 20, 2020 36.35 36.43 35.82 35.84 386,527 -0.33(-0.93%)
Oct 19, 2020 36.70 36.97 36.06 36.18 364,399 -0.39(-1.08%)
Oct 16, 2020 36.82 36.86 36.54 36.57 316,436 -0.03(-0.08%)
Oct 15, 2020 36.15 36.70 35.94 36.60 328,325 -0.26(-0.69%)
Oct 14, 2020 37.06 37.20 36.56 36.86 376,269 -0.16(-0.43%)
Oct 13, 2020 36.77 37.19 36.75 37.01 580,236 +0.26(+0.70%)
Oct 12, 2020 36.32 36.89 36.32 36.76 386,644 +0.66(+1.83%)
Oct 09, 2020 35.82 36.15 35.82 36.10 364,588 +0.49(+1.38%)
Oct 08, 2020 35.77 35.87 35.55 35.61 304,044 +0.10(+0.28%)
Oct 07, 2020 35.20 35.61 35.15 35.51 716,236 +0.52(+1.49%)
Oct 06, 2020 35.02 35.67 34.87 34.99 550,853 -0.01(-0.03%)
Oct 05, 2020 34.63 35.02 34.62 35.00 242,024 +0.58(+1.67%)
Oct 02, 2020 34.25 34.85 34.09 34.42 338,887 -0.40(-1.15%)
Oct 01, 2020 34.62 34.96 34.58 34.82 662,766 +0.56(+1.64%)
Sep 30, 2020 34.29 34.60 34.09 34.26 899,024 -0.03(-0.09%)
Sep 29, 2020 34.33 34.49 34.24 34.29 345,194 -0.06(-0.17%)
Sep 28, 2020 34.32 34.52 34.12 34.35 308,937 +0.38(+1.13%)
Sep 25, 2020 33.29 34.09 33.29 33.96 447,074 +0.72(+2.16%)
Sep 24, 2020 33.41 33.52 32.91 33.24 403,870 -0.44(-1.31%)
Sep 23, 2020 34.53 34.62 33.63 33.68 350,811 -0.84(-2.42%)
Sep 22, 2020 34.04 34.54 33.59 34.52 276,765 +0.65(+1.92%)
Sep 21, 2020 33.19 33.89 32.98 33.87 397,997 +0.20(+0.58%)
Sep 18, 2020 33.91 33.97 33.21 33.67 313,182 -0.02(-0.06%)
Sep 17, 2020 33.41 33.72 33.14 33.69 284,432 -0.35(-1.04%)
Sep 16, 2020 34.23 34.44 33.95 34.05 261,887 -0.08(-0.23%)
Sep 15, 2020 34.09 34.21 33.85 34.13 626,508 +0.29(+0.87%)
Sep 14, 2020 33.74 33.96 33.58 33.83 227,180 +0.46(+1.39%)
Sep 11, 2020 33.83 33.96 32.95 33.37 428,591 -0.21(-0.62%)
Sep 10, 2020 34.12 34.65 33.46 33.58 527,180 -0.44(-1.30%)
Sep 09, 2020 33.77 34.21 33.48 34.02 563,131 +0.63(+1.88%)
Sep 08, 2020 33.24 34.02 33.12 33.39 438,075 -0.80(-2.33%)
Sep 04, 2020 34.82 35.09 33.06 34.18 1,023,942 -0.84(-2.39%)
Sep 03, 2020 36.25 36.34 34.72 35.02 758,367 -2.09(-5.64%)
Sep 02, 2020 37.08 37.22 36.37 37.12 499,391 +0.38(+1.04%)
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.