Skip to main content

Nasdaq Cybersecurity ETF (NQ: CIBR )

58.53 +1.21 (+2.11%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 41.16 41.58 41.07 41.35 378,237 -0.16(-0.38%)
Oct 28, 2022 40.69 41.56 40.60 41.51 466,035 +0.74(+1.82%)
Oct 27, 2022 40.73 41.33 40.61 40.77 412,831 +0.36(+0.88%)
Oct 26, 2022 40.12 41.27 40.06 40.41 429,932 -0.09(-0.22%)
Oct 25, 2022 39.57 40.50 39.57 40.50 445,404 +1.09(+2.77%)
Oct 24, 2022 39.41 39.52 38.81 39.41 393,640 +0.10(+0.25%)
Oct 21, 2022 38.49 39.34 38.10 39.31 444,419 +0.72(+1.88%)
Oct 20, 2022 38.49 39.26 38.37 38.59 527,730 +0.24(+0.62%)
Oct 19, 2022 38.49 38.82 38.09 38.35 375,090 -0.45(-1.15%)
Oct 18, 2022 38.88 39.18 38.39 38.80 361,547 +0.70(+1.85%)
Oct 17, 2022 37.61 38.23 37.55 38.09 513,661 +1.53(+4.18%)
Oct 14, 2022 37.80 37.95 36.56 36.56 422,536 -0.93(-2.49%)
Oct 13, 2022 35.96 37.69 35.72 37.50 653,687 +0.60(+1.64%)
Oct 12, 2022 37.13 37.26 36.65 36.89 394,937 -0.24(-0.64%)
Oct 11, 2022 37.49 37.82 36.89 37.13 585,163 -0.65(-1.73%)
Oct 10, 2022 39.02 39.02 37.49 37.78 787,070 -1.04(-2.68%)
Oct 07, 2022 39.79 39.79 38.69 38.83 589,535 -1.56(-3.85%)
Oct 06, 2022 40.45 40.90 40.24 40.38 588,023 -0.28(-0.68%)
Oct 05, 2022 39.90 40.86 39.67 40.66 638,715 +0.10(+0.24%)
Oct 04, 2022 39.95 40.63 39.90 40.56 1,356,395 +1.32(+3.36%)
Oct 03, 2022 38.53 39.38 38.39 39.24 771,770 +1.06(+2.78%)
Sep 30, 2022 38.46 39.25 38.17 38.18 414,161 -0.28(-0.72%)
Sep 29, 2022 38.62 38.79 38.05 38.46 405,932 -0.63(-1.62%)
Sep 28, 2022 38.48 39.25 38.36 39.09 595,287 +0.67(+1.75%)
Sep 27, 2022 38.67 39.03 38.05 38.42 595,181 +0.27(+0.70%)
Sep 26, 2022 38.32 38.96 38.06 38.15 879,702 -0.11(-0.28%)
Sep 23, 2022 38.64 38.76 37.82 38.26 703,469 -0.70(-1.81%)
Sep 22, 2022 39.88 39.95 38.94 38.96 621,834 -1.13(-2.82%)
Sep 21, 2022 40.54 41.26 40.06 40.09 474,527 -0.36(-0.88%)
Sep 20, 2022 40.61 40.79 40.28 40.45 504,991 -0.52(-1.26%)
Sep 19, 2022 40.15 41.05 40.05 40.97 464,721 +0.52(+1.27%)
Sep 16, 2022 40.76 40.76 39.99 40.45 600,390 -0.86(-2.09%)
Sep 15, 2022 41.76 42.22 41.25 41.31 706,333 -0.73(-1.74%)
Sep 14, 2022 42.12 42.23 41.67 42.05 777,931 -0.06(-0.14%)
Sep 13, 2022 42.67 42.91 41.95 42.11 762,191 -1.98(-4.50%)
Sep 12, 2022 43.64 44.12 43.54 44.09 368,352 +0.75(+1.74%)
Sep 09, 2022 42.36 43.43 42.36 43.34 570,068 +1.66(+3.97%)
Sep 08, 2022 40.66 41.68 40.56 41.68 352,211 +0.55(+1.33%)
Sep 07, 2022 40.42 41.23 40.24 41.14 606,075 +0.67(+1.67%)
Sep 06, 2022 40.75 40.80 40.12 40.46 727,841 -0.25(-0.61%)
Sep 02, 2022 41.26 41.64 40.46 40.71 779,069 -0.23(-0.56%)
Sep 01, 2022 41.72 41.72 40.25 40.94 1,058,510 -1.55(-3.64%)
Aug 31, 2022 43.47 43.69 42.34 42.48 421,444 -0.51(-1.18%)
Aug 30, 2022 43.38 43.65 42.53 42.99 625,530 -0.10(-0.23%)
Aug 29, 2022 42.93 43.45 42.86 43.09 476,845 -0.41(-0.93%)
Aug 26, 2022 44.88 44.89 43.49 43.49 565,028 -1.41(-3.14%)
Aug 25, 2022 44.57 44.91 44.41 44.90 528,456 +0.53(+1.18%)
Aug 24, 2022 44.23 44.69 44.13 44.38 301,329 +0.15(+0.34%)
Aug 23, 2022 44.31 44.82 44.10 44.23 710,489 +0.60(+1.39%)
Aug 22, 2022 43.87 44.10 43.41 43.62 532,233 -0.88(-1.98%)
Aug 19, 2022 45.10 45.13 44.23 44.51 397,824 -1.18(-2.58%)
Aug 18, 2022 45.52 45.82 45.25 45.69 236,523 +0.46(+1.01%)
Aug 17, 2022 45.59 45.67 44.96 45.23 802,313 -0.85(-1.85%)
Aug 16, 2022 45.97 46.17 45.24 46.08 581,077 -0.05(-0.11%)
Aug 15, 2022 45.45 46.20 45.38 46.13 562,105 +0.42(+0.91%)
Aug 12, 2022 45.34 45.75 44.99 45.72 428,079 +0.78(+1.74%)
Aug 11, 2022 46.05 46.17 44.81 44.93 669,229 -0.65(-1.44%)
Aug 10, 2022 44.84 45.61 44.79 45.59 649,135 +1.88(+4.31%)
Aug 09, 2022 44.11 44.22 43.50 43.70 606,638 -0.50(-1.12%)
Aug 08, 2022 44.31 45.12 44.17 44.20 1,318,724 +0.06(+0.13%)
Aug 05, 2022 43.36 44.17 43.18 44.14 1,430,878 +0.72(+1.67%)
Aug 04, 2022 43.77 43.83 42.75 43.42 743,183 -0.69(-1.57%)
Aug 03, 2022 42.94 44.21 42.88 44.11 904,414 +1.80(+4.27%)
Aug 02, 2022 41.62 42.61 41.47 42.31 764,663 +0.44(+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.