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 (%)
May 31, 2018 25.65 25.75 25.48 25.53 144,409 -0.06(-0.23%)
May 30, 2018 25.45 25.66 25.36 25.59 195,199 +0.27(+1.07%)
May 29, 2018 25.36 25.44 25.21 25.32 208,503 -0.20(-0.79%)
May 25, 2018 25.52 25.52 25.52 0 -0.13(-0.49%)
May 24, 2018 25.56 25.69 25.47 25.64 180,813 +0.17(+0.68%)
May 23, 2018 25.23 25.50 25.17 25.47 116,043 +0.11(+0.42%)
May 22, 2018 25.69 25.72 25.35 25.36 157,889 -0.24(-0.94%)
May 21, 2018 25.68 25.72 25.47 25.61 130,127 +0.09(+0.34%)
May 18, 2018 25.43 25.60 25.43 25.52 96,401 +0.08(+0.30%)
May 17, 2018 25.39 25.58 25.33 25.44 130,430 +0.06(+0.23%)
May 16, 2018 25.48 25.53 25.35 25.38 249,388 -0.13(-0.49%)
May 15, 2018 25.47 25.52 25.22 25.51 350,850 -0.05(-0.19%)
May 14, 2018 25.83 25.87 25.48 25.56 219,296 -0.10(-0.38%)
May 11, 2018 25.89 25.89 25.60 25.65 257,896 -0.69(-2.63%)
May 10, 2018 26.21 26.39 26.12 26.35 450,395 +0.24(+0.92%)
May 09, 2018 25.79 26.14 25.79 26.11 324,411 +0.39(+1.50%)
May 08, 2018 25.42 25.76 25.37 25.72 169,263 +0.25(+0.98%)
May 07, 2018 25.28 25.55 25.24 25.47 310,815 +0.25(+0.99%)
May 04, 2018 24.90 25.30 24.80 25.22 142,646 +0.26(+1.04%)
May 03, 2018 24.98 25.04 24.63 24.96 92,679 -0.06(-0.23%)
May 02, 2018 25.10 25.25 24.97 25.02 220,429 +0.01(+0.04%)
May 01, 2018 24.96 25.05 24.73 25.01 151,876 +0.08(+0.31%)
Apr 30, 2018 25.01 25.12 24.85 24.93 154,923 -0.06(-0.23%)
Apr 27, 2018 25.23 25.28 24.91 24.99 206,076 -0.23(-0.92%)
Apr 26, 2018 25.04 25.30 24.99 25.22 145,943 +0.29(+1.16%)
Apr 25, 2018 24.99 25.08 24.60 24.93 407,152 -0.15(-0.62%)
Apr 24, 2018 25.43 25.60 24.95 25.09 274,988 -0.24(-0.95%)
Apr 23, 2018 25.41 25.48 25.21 25.33 290,098 -0.01(-0.04%)
Apr 20, 2018 25.55 25.55 25.26 25.34 636,537 -0.17(-0.68%)
Apr 19, 2018 25.62 25.62 25.44 25.51 407,926 -0.11(-0.41%)
Apr 18, 2018 25.57 25.66 25.38 25.62 528,188 +0.13(+0.53%)
Apr 17, 2018 25.22 25.53 25.19 25.48 518,222 +0.41(+1.65%)
Apr 16, 2018 25.02 25.21 24.88 25.07 380,249 +0.28(+1.13%)
Apr 13, 2018 24.97 25.07 24.63 24.79 253,559 -0.07(-0.27%)
Apr 12, 2018 24.70 24.95 24.66 24.85 528,553 +0.31(+1.26%)
Apr 11, 2018 24.36 24.75 24.30 24.55 266,623 +0.05(+0.20%)
Apr 10, 2018 24.39 24.57 24.23 24.50 122,312 +0.43(+1.80%)
Apr 09, 2018 24.16 24.43 24.05 24.06 102,577 -0.03(-0.12%)
Apr 06, 2018 24.32 24.51 23.97 24.09 118,255 -0.41(-1.69%)
Apr 05, 2018 24.37 24.57 24.25 24.51 88,807 +0.30(+1.23%)
Apr 04, 2018 23.64 24.27 23.50 24.21 107,665 +0.20(+0.84%)
Apr 03, 2018 23.83 24.05 23.74 24.01 191,177 +0.29(+1.22%)
Apr 02, 2018 24.16 24.16 23.51 23.72 120,647 -0.45(-1.87%)
Mar 29, 2018 24.17 24.17 24.17 0 +0.58(+2.45%)
Mar 28, 2018 23.80 23.86 23.50 23.59 134,213 -0.20(-0.83%)
Mar 27, 2018 24.55 24.55 23.64 23.79 142,576 -0.61(-2.51%)
Mar 26, 2018 24.21 24.42 24.02 24.40 202,744 +0.61(+2.57%)
Mar 23, 2018 24.21 24.32 23.78 23.79 93,787 -0.42(-1.73%)
Mar 22, 2018 24.58 24.66 24.21 24.21 104,602 -0.55(-2.24%)
Mar 21, 2018 24.75 24.89 24.60 24.76 125,299 +0.08(+0.31%)
Mar 20, 2018 24.49 24.76 24.49 24.68 71,213 +0.19(+0.79%)
Mar 19, 2018 24.79 24.79 24.29 24.49 175,061 -0.40(-1.63%)
Mar 16, 2018 25.09 25.18 24.89 24.90 80,639 -0.08(-0.31%)
Mar 15, 2018 25.00 25.10 24.85 24.97 55,954 +0.05(+0.19%)
Mar 14, 2018 24.95 25.06 24.84 24.93 70,905 +0.07(+0.27%)
Mar 13, 2018 25.12 25.19 24.82 24.86 176,979 -0.22(-0.88%)
Mar 12, 2018 25.13 25.19 25.01 25.08 103,621 -0.01(-0.04%)
Mar 09, 2018 25.08 25.11 24.95 25.09 96,937 +0.24(+0.97%)
Mar 08, 2018 24.83 24.95 24.72 24.85 181,382 +0.16(+0.66%)
Mar 07, 2018 24.29 24.70 24.29 24.68 105,124 +0.22(+0.91%)
Mar 06, 2018 24.43 24.54 24.33 24.46 84,570 +0.14(+0.59%)
Mar 05, 2018 23.93 24.36 23.87 24.32 70,839 +0.16(+0.66%)
Mar 02, 2018 23.61 24.19 23.45 24.16 164,904 +0.41(+1.72%)
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.