Skip to main content

Nasdaq Cybersecurity ETF FT (NQ: CIBR )

42.31 +1.07 (+2.59%)
Official Closing Price Updated: 4:15 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2022 41.31 42.57 41.18 42.31 624,269 +1.07(+2.59%)
May 25, 2022 40.30 41.54 40.24 41.24 619,893 +0.72(+1.78%)
May 24, 2022 41.00 41.28 40.10 40.52 1,177,089 -1.00(-2.41%)
May 23, 2022 40.79 41.55 40.55 41.52 2,014,574 +1.03(+2.54%)
May 20, 2022 40.68 41.17 39.44 40.49 932,248 +0.67(+1.68%)
May 19, 2022 39.06 40.28 38.93 39.82 1,169,254 +0.15(+0.38%)
May 18, 2022 40.75 41.12 39.41 39.67 1,173,174 -1.71(-4.13%)
May 17, 2022 41.75 41.94 40.59 41.38 865,850 +0.47(+1.15%)
May 16, 2022 41.57 42.12 40.82 40.91 1,063,163 -0.99(-2.36%)
May 13, 2022 40.74 42.04 40.64 41.90 831,683 +1.81(+4.51%)
May 12, 2022 39.10 40.84 39.05 40.09 1,356,991 +0.44(+1.11%)
May 11, 2022 40.54 41.35 39.61 39.65 1,797,655 -1.15(-2.82%)
May 10, 2022 41.12 41.52 39.62 40.80 1,634,666 +0.49(+1.22%)
May 09, 2022 42.08 42.39 40.12 40.31 2,221,126 -2.79(-6.47%)
May 06, 2022 44.35 44.44 42.75 43.10 1,780,534 -1.90(-4.22%)
May 05, 2022 47.31 47.31 44.65 45.00 1,537,724 -2.68(-5.62%)
May 04, 2022 47.05 47.75 45.56 47.68 971,724 +0.64(+1.36%)
May 03, 2022 47.56 47.83 46.90 47.04 866,826 -0.65(-1.36%)
May 02, 2022 46.96 47.70 46.81 47.69 861,710 +0.74(+1.58%)
Apr 29, 2022 48.52 49.06 46.84 46.95 1,608,722 -1.67(-3.43%)
Apr 28, 2022 48.32 49.14 47.67 48.62 979,938 +0.90(+1.89%)
Apr 27, 2022 48.00 48.81 47.62 47.72 1,089,037 -0.71(-1.47%)
Apr 26, 2022 49.98 49.98 48.41 48.43 955,188 -1.88(-3.74%)
Apr 25, 2022 48.80 50.34 48.80 50.31 960,278 +1.33(+2.72%)
Apr 22, 2022 50.01 50.35 48.98 48.98 1,231,889 -1.12(-2.24%)
Apr 21, 2022 52.00 49.93 50.10 2,371,715 -1.80(-3.47%)
Apr 20, 2022 52.47 52.47 51.33 51.90 792,838 -0.23(-0.44%)
Apr 19, 2022 51.00 52.15 50.68 52.13 936,183 +0.99(+1.94%)
Apr 18, 2022 51.96 51.96 50.81 51.14 914,336 -0.98(-1.88%)
Apr 14, 2022 53.19 53.25 52.07 52.12 807,466 -1.15(-2.16%)
Apr 13, 2022 51.68 53.35 51.63 53.27 969,499 +1.64(+3.18%)
Apr 12, 2022 51.97 52.85 51.46 51.63 843,484 +0.07(+0.14%)
Apr 11, 2022 50.88 51.95 50.86 51.56 1,255,786 +0.41(+0.80%)
Apr 08, 2022 51.75 51.84 51.08 51.15 604,371 -0.61(-1.18%)
Apr 07, 2022 51.12 52.16 51.09 51.76 707,864 +0.56(+1.09%)
Apr 06, 2022 51.96 52.16 50.88 51.20 1,794,444 -1.50(-2.85%)
Apr 05, 2022 53.88 53.90 52.59 52.70 1,219,236 -1.22(-2.26%)
Apr 04, 2022 53.17 53.94 53.12 53.92 1,697,266 +0.81(+1.53%)
Apr 01, 2022 53.06 53.48 52.71 53.11 989,917 +0.00(+0.00%)
Mar 31, 2022 53.23 53.76 52.88 53.11 757,535 -0.01(-0.02%)
Mar 30, 2022 53.34 53.93 52.85 53.12 1,023,389 -0.58(-1.08%)
Mar 29, 2022 53.69 53.89 52.72 53.70 1,233,208 +0.48(+0.90%)
Mar 28, 2022 52.68 53.31 52.36 53.22 878,599 +0.54(+1.03%)
Mar 25, 2022 53.07 53.09 51.77 52.68 1,353,532 -0.35(-0.66%)
Mar 24, 2022 52.47 53.03 51.80 53.03 964,716 +0.52(+0.99%)
Mar 23, 2022 52.18 53.23 51.79 52.51 2,208,003 +0.13(+0.25%)
Mar 22, 2022 50.96 52.62 50.76 52.38 1,886,860 +1.85(+3.66%)
Mar 21, 2022 50.81 50.89 49.91 50.53 1,589,528 -0.49(-0.96%)
Mar 18, 2022 49.81 51.02 49.70 51.02 1,619,681 +1.09(+2.18%)
Mar 17, 2022 48.78 49.93 48.57 49.93 2,088,045 +1.07(+2.19%)
Mar 16, 2022 48.42 48.86 47.17 48.86 1,950,991 +0.97(+2.03%)
Mar 15, 2022 46.96 47.89 46.62 47.89 865,590 +1.18(+2.53%)
Mar 14, 2022 48.03 48.09 46.33 46.71 1,619,528 -1.41(-2.93%)
Mar 11, 2022 49.66 49.66 48.09 48.12 1,261,360 -1.07(-2.18%)
Mar 10, 2022 49.01 49.38 48.66 49.19 1,181,270 +0.03(+0.06%)
Mar 09, 2022 48.65 49.24 48.16 49.16 2,928,912 +1.38(+2.89%)
Mar 08, 2022 48.42 48.77 47.56 47.78 1,857,862 -0.79(-1.63%)
Mar 07, 2022 50.00 50.23 48.28 48.57 1,933,050 -1.17(-2.35%)
Mar 04, 2022 50.11 50.45 49.13 49.74 1,354,199 -0.42(-0.84%)
Mar 03, 2022 51.28 51.37 49.88 50.16 1,727,900 -0.87(-1.70%)
Mar 02, 2022 50.58 51.19 49.65 51.03 2,157,370 +0.59(+1.17%)
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.