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 (%)
Jan 31, 2022 45.32 47.42 47.42 1,099,029 +2.13(+4.71%)
Jan 28, 2022 44.44 45.32 43.68 45.28 1,256,385 +1.03(+2.33%)
Jan 27, 2022 45.12 45.66 44.18 44.25 1,351,527 -0.40(-0.89%)
Jan 26, 2022 45.80 46.33 44.54 44.65 850,859 -0.55(-1.21%)
Jan 25, 2022 46.10 46.28 44.93 45.19 730,913 -1.74(-3.70%)
Jan 24, 2022 45.24 46.99 44.17 46.93 1,923,904 +0.77(+1.68%)
Jan 21, 2022 47.13 47.52 46.09 46.16 1,330,703 -1.15(-2.43%)
Jan 20, 2022 47.76 48.62 47.28 47.31 875,557 -0.12(-0.25%)
Jan 19, 2022 47.63 48.48 47.39 47.43 778,856 -0.05(-0.10%)
Jan 18, 2022 47.69 48.29 47.30 47.48 1,067,837 -0.85(-1.77%)
Jan 14, 2022 48.33 0 +0.22(+0.45%)
Jan 13, 2022 50.02 50.02 48.05 48.11 998,407 -1.63(-3.27%)
Jan 12, 2022 50.42 50.69 49.60 49.74 660,645 -0.37(-0.73%)
Jan 11, 2022 49.29 50.11 49.08 50.11 1,285,735 +0.80(+1.63%)
Jan 10, 2022 48.37 49.45 47.67 49.30 1,943,852 +0.41(+0.83%)
Jan 07, 2022 49.08 49.68 48.59 48.89 616,902 -0.24(-0.48%)
Jan 06, 2022 48.61 49.62 48.41 49.13 961,538 +0.21(+0.43%)
Jan 05, 2022 50.09 50.29 48.85 48.92 1,412,395 -1.50(-2.97%)
Jan 04, 2022 51.59 51.66 49.87 50.42 1,230,759 -1.24(-2.40%)
Jan 03, 2022 52.47 52.49 51.19 51.66 1,025,781 -0.71(-1.36%)
Dec 31, 2021 52.72 52.72 52.24 52.38 365,709 -0.45(-0.85%)
Dec 30, 2021 52.93 53.08 52.61 52.82 370,639 +0.04(+0.08%)
Dec 29, 2021 52.64 52.78 52.27 52.78 551,469 +0.00(+0.00%)
Dec 28, 2021 52.99 53.00 52.34 52.78 501,750 -0.02(-0.04%)
Dec 27, 2021 52.35 52.83 52.31 52.80 709,385 +0.70(+1.35%)
Dec 23, 2021 51.84 52.22 51.62 52.10 943,627 +0.40(+0.77%)
Dec 22, 2021 51.48 51.76 51.20 51.70 2,516,316 +0.11(+0.21%)
Dec 21, 2021 50.73 51.59 50.23 51.59 860,554 +1.32(+2.63%)
Dec 20, 2021 50.16 50.53 49.86 50.27 757,872 -0.39(-0.78%)
Dec 17, 2021 49.75 51.02 49.46 50.67 1,120,631 +0.40(+0.81%)
Dec 16, 2021 51.53 51.59 49.88 50.26 1,046,442 -0.62(-1.22%)
Dec 15, 2021 49.47 50.99 49.37 50.88 902,323 +1.46(+2.96%)
Dec 14, 2021 49.78 49.78 48.70 49.42 925,515 -1.16(-2.30%)
Dec 13, 2021 50.28 50.72 50.05 50.59 490,169 +0.26(+0.51%)
Dec 10, 2021 50.32 50.75 49.96 50.33 834,145 +0.31(+0.61%)
Dec 09, 2021 50.87 51.31 49.95 50.02 920,764 -0.97(-1.90%)
Dec 08, 2021 50.73 51.16 50.07 50.99 1,039,188 +0.28(+0.54%)
Dec 07, 2021 50.10 50.87 50.06 50.72 1,665,142 +1.70(+3.46%)
Dec 06, 2021 49.06 49.34 48.11 49.02 774,981 -0.28(-0.56%)
Dec 03, 2021 50.92 51.03 48.65 49.29 729,578 -1.30(-2.57%)
Dec 02, 2021 49.78 50.86 49.64 50.60 1,493,655 +1.25(+2.54%)
Dec 01, 2021 51.85 52.01 49.33 49.34 1,764,071 -1.82(-3.55%)
Nov 30, 2021 52.30 52.49 50.88 51.16 795,095 -1.16(-2.23%)
Nov 29, 2021 52.11 52.56 51.75 52.32 952,044 +0.68(+1.32%)
Nov 26, 2021 51.95 52.46 51.48 51.64 612,243 -0.79(-1.51%)
Nov 24, 2021 51.63 52.46 51.26 52.43 637,332 +0.68(+1.32%)
Nov 23, 2021 52.30 52.48 51.12 51.75 1,272,819 -0.67(-1.28%)
Nov 22, 2021 53.99 53.99 52.37 52.42 1,076,712 -1.54(-2.85%)
Nov 19, 2021 54.69 54.88 53.88 53.96 949,354 -0.47(-0.87%)
Nov 18, 2021 54.63 54.47 53.95 54.44 682,319 -0.35(-0.63%)
Nov 17, 2021 55.05 55.14 54.49 54.78 647,710 -0.38(-0.70%)
Nov 16, 2021 54.60 55.17 54.48 55.17 731,696 +0.65(+1.19%)
Nov 15, 2021 55.25 55.25 54.29 54.51 809,161 -0.86(-1.55%)
Nov 12, 2021 55.00 55.40 54.87 55.37 886,830 +0.78(+1.43%)
Nov 11, 2021 54.76 55.06 54.54 54.59 785,779 +0.24(+0.44%)
Nov 10, 2021 55.41 54.36 1,288,851 -0.93(-1.68%)
Nov 09, 2021 55.20 55.53 54.86 55.28 1,588,969 +0.25(+0.45%)
Nov 08, 2021 54.37 55.23 54.28 55.04 1,536,407 +0.88(+1.62%)
Nov 05, 2021 54.73 54.80 53.82 54.16 735,583 -0.16(-0.29%)
Nov 04, 2021 54.11 54.45 53.83 54.32 692,425 +0.69(+1.29%)
Nov 03, 2021 53.44 53.70 53.11 53.63 567,933 +0.19(+0.35%)
Nov 02, 2021 53.23 53.49 53.14 53.44 902,604 +0.22(+0.41%)
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.