Skip to main content

Nasdaq Cybersecurity ETF (NQ: CIBR )

56.39 +0.33 (+0.59%)
Streaming Delayed Price Updated: 2:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 56.71 56.74 55.70 56.06 546,706 -0.12(-0.21%)
Mar 26, 2024 56.45 56.50 56.08 56.18 681,268 +0.06(+0.11%)
Mar 25, 2024 56.36 56.48 56.04 56.12 560,781 -0.26(-0.46%)
Mar 22, 2024 56.89 56.89 56.18 56.38 548,492 -0.43(-0.76%)
Mar 21, 2024 57.01 57.27 56.75 56.81 865,325 +0.20(+0.36%)
Mar 20, 2024 55.83 56.67 55.78 56.61 730,090 +0.82(+1.47%)
Mar 19, 2024 55.55 55.85 55.18 55.79 1,112,563 -0.18(-0.32%)
Mar 18, 2024 56.21 56.23 55.73 55.97 800,515 -0.13(-0.23%)
Mar 15, 2024 56.94 56.94 56.01 56.10 915,875 -0.88(-1.54%)
Mar 14, 2024 57.75 57.81 56.63 56.98 893,241 -0.78(-1.35%)
Mar 13, 2024 57.76 58.06 57.43 57.76 958,308 -0.05(-0.09%)
Mar 12, 2024 57.71 57.97 57.27 57.81 2,166,565 +0.42(+0.73%)
Mar 11, 2024 56.98 57.58 56.78 57.39 744,017 +0.15(+0.26%)
Mar 08, 2024 57.98 58.22 57.07 57.24 458,249 -0.58(-1.00%)
Mar 07, 2024 57.58 57.87 57.06 57.82 1,176,893 +0.77(+1.35%)
Mar 06, 2024 58.17 58.38 56.82 57.05 1,086,936 +0.65(+1.15%)
Mar 05, 2024 57.33 57.46 56.04 56.40 991,569 -1.38(-2.39%)
Mar 04, 2024 57.93 57.97 57.53 57.78 881,359 -0.01(-0.02%)
Mar 01, 2024 57.72 57.86 57.10 57.79 810,410 +0.13(+0.23%)
Feb 29, 2024 57.89 58.01 57.17 57.66 701,689 +0.80(+1.41%)
Feb 28, 2024 56.70 56.97 56.43 56.86 724,943 -0.21(-0.37%)
Feb 27, 2024 57.25 57.45 56.71 57.07 902,626 +0.28(+0.49%)
Feb 26, 2024 56.49 57.17 56.13 56.79 804,864 +0.66(+1.18%)
Feb 23, 2024 56.05 56.47 55.85 56.13 893,116 +0.46(+0.83%)
Feb 22, 2024 55.61 55.88 55.19 55.67 1,275,754 +1.36(+2.50%)
Feb 21, 2024 54.01 54.47 53.62 54.31 1,776,724 -2.86(-5.00%)
Feb 20, 2024 57.63 57.70 56.66 57.17 1,636,780 -0.68(-1.18%)
Feb 16, 2024 58.35 58.45 57.53 57.85 1,651,207 -0.75(-1.28%)
Feb 15, 2024 58.88 59.14 58.16 58.60 751,016 -0.02(-0.03%)
Feb 14, 2024 58.31 58.64 58.05 58.62 563,380 +0.96(+1.66%)
Feb 13, 2024 57.50 58.07 56.83 57.66 809,414 -0.93(-1.59%)
Feb 12, 2024 59.18 59.18 58.49 58.59 672,514 -0.56(-0.95%)
Feb 09, 2024 58.69 59.31 58.39 59.15 818,245 +1.33(+2.30%)
Feb 08, 2024 57.23 57.88 56.88 57.82 809,076 +0.55(+0.96%)
Feb 07, 2024 57.23 57.47 56.70 57.27 823,627 +0.99(+1.76%)
Feb 06, 2024 56.38 56.54 55.59 56.28 621,762 +0.40(+0.72%)
Feb 05, 2024 56.21 56.27 55.21 55.88 859,652 -0.61(-1.08%)
Feb 02, 2024 56.39 56.63 55.82 56.49 1,203,685 -0.04(-0.07%)
Feb 01, 2024 56.19 56.56 55.81 56.53 672,783 +0.84(+1.51%)
Jan 31, 2024 56.79 56.82 55.68 55.69 718,715 -1.40(-2.45%)
Jan 30, 2024 57.38 57.46 56.83 57.09 889,483 -0.15(-0.26%)
Jan 29, 2024 56.46 57.24 56.43 57.24 811,248 +0.85(+1.51%)
Jan 26, 2024 56.34 56.70 56.18 56.39 698,925 +0.13(+0.23%)
Jan 25, 2024 56.83 56.91 55.98 56.26 592,238 -0.05(-0.09%)
Jan 24, 2024 56.97 57.11 56.18 56.31 695,336 -0.10(-0.18%)
Jan 23, 2024 56.67 56.68 56.11 56.41 470,836 -0.07(-0.12%)
Jan 22, 2024 56.28 56.61 56.16 56.48 834,690 +0.95(+1.71%)
Jan 19, 2024 55.25 55.55 54.84 55.53 481,790 +0.50(+0.91%)
Jan 18, 2024 54.93 55.15 54.42 55.03 1,134,737 +0.66(+1.21%)
Jan 17, 2024 54.24 54.55 53.62 54.37 724,571 -0.49(-0.89%)
Jan 16, 2024 54.86 55.05 54.48 54.86 493,898 -0.22(-0.40%)
Jan 12, 2024 54.71 55.58 54.71 55.08 959,550 +0.36(+0.66%)
Jan 11, 2024 54.34 54.75 54.00 54.72 755,157 +0.60(+1.11%)
Jan 10, 2024 53.54 54.13 53.36 54.12 873,431 +0.82(+1.54%)
Jan 09, 2024 52.61 53.49 52.61 53.30 659,833 +0.87(+1.66%)
Jan 08, 2024 51.44 52.54 51.44 52.43 418,744 +1.07(+2.08%)
Jan 05, 2024 51.33 51.67 51.24 51.36 408,786 -0.08(-0.16%)
Jan 04, 2024 51.56 51.92 51.40 51.44 435,951 -0.27(-0.52%)
Jan 03, 2024 51.86 52.29 51.58 51.71 728,714 -0.74(-1.41%)
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.