Skip to main content

Nasdaq Cybersecurity ETF (NQ: CIBR )

57.32 -0.54 (-0.93%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 26.97 27.13 26.83 27.11 138,887 +0.39(+1.44%)
Mar 28, 2019 26.70 26.89 26.54 26.73 133,493 +0.11(+0.40%)
Mar 27, 2019 27.02 27.02 26.36 26.62 124,102 -0.41(-1.50%)
Mar 26, 2019 26.93 27.18 26.85 27.02 163,343 +0.33(+1.23%)
Mar 25, 2019 26.65 26.82 26.38 26.70 136,369 -0.06(-0.22%)
Mar 22, 2019 27.55 27.55 26.75 26.75 223,359 -0.93(-3.35%)
Mar 21, 2019 27.12 27.73 27.10 27.68 139,232 +0.47(+1.74%)
Mar 20, 2019 27.24 27.42 26.95 27.21 154,851 -0.02(-0.07%)
Mar 19, 2019 27.27 27.40 27.14 27.23 146,724 +0.08(+0.28%)
Mar 18, 2019 27.05 27.28 26.90 27.15 98,847 +0.20(+0.75%)
Mar 15, 2019 27.03 27.11 26.92 26.95 100,019 +0.02(+0.07%)
Mar 14, 2019 26.88 27.09 26.81 26.93 114,150 +0.10(+0.36%)
Mar 13, 2019 26.78 27.05 26.73 26.83 212,000 +0.13(+0.47%)
Mar 12, 2019 26.73 26.81 26.52 26.71 159,949 +0.03(+0.11%)
Mar 11, 2019 26.29 26.71 26.29 26.68 126,573 +0.47(+1.80%)
Mar 08, 2019 26.02 26.25 25.86 26.20 216,000 -0.03(-0.11%)
Mar 07, 2019 26.25 26.47 26.06 26.23 161,811 -0.11(-0.40%)
Mar 06, 2019 26.62 26.63 26.25 26.34 129,465 -0.30(-1.12%)
Mar 05, 2019 26.76 26.87 26.52 26.64 155,102 -0.11(-0.40%)
Mar 04, 2019 27.41 27.43 26.40 26.74 304,104 -0.54(-1.98%)
Mar 01, 2019 27.39 27.45 27.04 27.28 174,956 +0.09(+0.32%)
Feb 28, 2019 27.40 27.43 27.13 27.20 199,634 -0.19(-0.70%)
Feb 27, 2019 27.16 27.43 27.06 27.39 219,894 +0.41(+1.54%)
Feb 26, 2019 27.01 27.05 26.87 26.98 147,384 -0.08(-0.29%)
Feb 25, 2019 27.10 27.17 26.95 27.05 304,786 +0.11(+0.39%)
Feb 22, 2019 26.70 26.95 26.70 26.95 114,115 +0.31(+1.16%)
Feb 21, 2019 26.59 26.74 26.40 26.64 180,943 -0.05(-0.18%)
Feb 20, 2019 26.86 26.89 26.57 26.69 148,424 -0.14(-0.50%)
Feb 19, 2019 26.73 26.87 26.58 26.82 205,661 +0.11(+0.40%)
Feb 15, 2019 26.71 26.75 26.57 26.72 244,607 +0.07(+0.25%)
Feb 14, 2019 26.32 26.77 26.25 26.65 329,075 +0.41(+1.58%)
Feb 13, 2019 26.44 26.44 26.20 26.23 167,770 -0.18(-0.69%)
Feb 12, 2019 26.19 26.46 26.17 26.42 150,721 +0.32(+1.22%)
Feb 11, 2019 26.09 26.23 26.01 26.10 163,269 +0.08(+0.30%)
Feb 08, 2019 25.51 26.02 25.48 26.02 150,081 +0.41(+1.58%)
Feb 07, 2019 25.70 25.70 25.35 25.62 190,363 -0.34(-1.30%)
Feb 06, 2019 26.05 26.05 25.73 25.95 195,389 -0.11(-0.41%)
Feb 05, 2019 25.97 26.15 25.87 26.06 142,043 +0.21(+0.82%)
Feb 04, 2019 25.50 25.92 25.50 25.85 193,058 +0.35(+1.36%)
Feb 01, 2019 25.15 25.55 25.15 25.50 232,376 +0.50(+2.01%)
Jan 31, 2019 24.74 25.09 24.74 25.00 309,351 +0.28(+1.13%)
Jan 30, 2019 24.43 24.75 24.26 24.72 194,785 +0.37(+1.51%)
Jan 29, 2019 24.41 24.43 24.27 24.35 152,008 -0.06(-0.24%)
Jan 28, 2019 24.23 24.46 24.10 24.41 171,057 -0.03(-0.12%)
Jan 25, 2019 24.23 24.53 24.17 24.44 156,403 +0.41(+1.69%)
Jan 24, 2019 23.92 24.15 23.92 24.03 182,725 +0.13(+0.52%)
Jan 23, 2019 23.94 24.22 23.69 23.91 172,664 +0.19(+0.81%)
Jan 22, 2019 23.98 23.98 23.60 23.72 248,463 -0.28(-1.17%)
Jan 18, 2019 23.94 24.12 23.84 23.99 169,359 +0.09(+0.38%)
Jan 17, 2019 23.68 24.05 23.45 23.90 254,650 +0.24(+1.00%)
Jan 16, 2019 23.77 23.85 23.48 23.67 154,509 -0.04(-0.16%)
Jan 15, 2019 23.25 23.77 23.25 23.71 361,217 +0.40(+1.70%)
Jan 14, 2019 23.50 23.51 23.26 23.31 71,316 -0.32(-1.35%)
Jan 11, 2019 23.55 23.68 23.32 23.63 148,526 +0.00(+0.00%)
Jan 10, 2019 23.47 23.69 23.28 23.63 205,365 -0.01(-0.04%)
Jan 09, 2019 23.51 23.71 23.43 23.64 158,252 +0.22(+0.95%)
Jan 08, 2019 23.18 23.43 22.96 23.42 163,015 +0.46(+2.02%)
Jan 07, 2019 22.53 23.06 22.53 22.95 88,613 +0.41(+1.84%)
Jan 04, 2019 22.01 22.64 22.01 22.54 105,305 +0.78(+3.59%)
Jan 03, 2019 22.27 22.27 21.76 21.76 169,130 -0.62(-2.76%)
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.