Skip to main content

Nasdaq Cybersecurity ETF (NQ: CIBR )

60.13 -1.01 (-1.65%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 55.97 56.59 55.97 56.31 416,247 +0.33(+0.59%)
Mar 27, 2024 56.63 56.66 55.62 55.98 547,465 -0.12(-0.21%)
Mar 26, 2024 56.37 56.42 56.00 56.10 682,214 +0.06(+0.11%)
Mar 25, 2024 56.28 56.40 55.96 56.04 561,559 -0.26(-0.46%)
Mar 22, 2024 56.81 56.81 56.10 56.30 549,253 -0.43(-0.76%)
Mar 21, 2024 56.93 57.19 56.67 56.73 866,526 +0.20(+0.36%)
Mar 20, 2024 55.75 56.59 55.70 56.53 731,108 +0.82(+1.47%)
Mar 19, 2024 55.47 55.77 55.11 55.71 1,114,114 -0.18(-0.32%)
Mar 18, 2024 56.13 56.15 55.65 55.89 801,630 -0.13(-0.23%)
Mar 15, 2024 56.86 56.86 55.93 56.02 917,151 -0.88(-1.54%)
Mar 14, 2024 57.67 57.73 56.55 56.90 894,486 -0.78(-1.35%)
Mar 13, 2024 57.68 57.97 57.35 57.68 959,643 -0.05(-0.09%)
Mar 12, 2024 57.63 57.88 57.19 57.73 2,169,585 +0.42(+0.73%)
Mar 11, 2024 56.90 57.50 56.70 57.31 745,054 +0.15(+0.26%)
Mar 08, 2024 57.90 58.13 56.99 57.16 458,888 -0.58(-1.00%)
Mar 07, 2024 57.50 57.79 56.98 57.74 1,178,534 +0.77(+1.35%)
Mar 06, 2024 58.08 58.29 56.74 56.97 1,088,452 +0.65(+1.15%)
Mar 05, 2024 57.25 57.38 55.96 56.32 992,952 -1.38(-2.39%)
Mar 04, 2024 57.85 57.89 57.45 57.70 882,588 -0.01(-0.02%)
Mar 01, 2024 57.64 57.78 57.02 57.71 811,539 +0.13(+0.23%)
Feb 29, 2024 57.81 57.92 57.09 57.58 702,667 +0.80(+1.41%)
Feb 28, 2024 56.62 56.89 56.35 56.78 725,953 -0.21(-0.37%)
Feb 27, 2024 57.17 57.37 56.64 56.99 903,884 +0.28(+0.49%)
Feb 26, 2024 56.41 57.09 56.05 56.71 805,986 +0.66(+1.18%)
Feb 23, 2024 55.97 56.39 55.77 56.05 894,361 +0.46(+0.83%)
Feb 22, 2024 55.53 55.80 55.11 55.59 1,277,533 +1.36(+2.50%)
Feb 21, 2024 53.93 54.39 53.54 54.23 1,779,201 -2.85(-5.00%)
Feb 20, 2024 57.55 57.62 56.58 57.09 1,639,061 -0.68(-1.18%)
Feb 16, 2024 58.26 58.36 57.45 57.77 1,653,508 -0.75(-1.28%)
Feb 15, 2024 58.79 59.05 58.07 58.51 752,063 -0.02(-0.03%)
Feb 14, 2024 58.22 58.55 57.97 58.53 564,166 +0.96(+1.66%)
Feb 13, 2024 57.42 57.98 56.75 57.58 810,543 -0.93(-1.59%)
Feb 12, 2024 59.09 59.09 58.40 58.50 673,451 -0.56(-0.95%)
Feb 09, 2024 58.60 59.22 58.30 59.06 819,386 +1.33(+2.30%)
Feb 08, 2024 57.15 57.80 56.80 57.74 810,204 +0.55(+0.96%)
Feb 07, 2024 57.15 57.39 56.62 57.19 824,775 +0.99(+1.76%)
Feb 06, 2024 56.30 56.46 55.51 56.20 622,628 +0.40(+0.72%)
Feb 05, 2024 56.13 56.19 55.13 55.80 860,851 -0.61(-1.08%)
Feb 02, 2024 56.31 56.55 55.74 56.41 1,205,363 -0.04(-0.07%)
Feb 01, 2024 56.11 56.48 55.73 56.45 673,721 +0.84(+1.51%)
Jan 31, 2024 56.71 56.74 55.60 55.61 719,717 -1.40(-2.45%)
Jan 30, 2024 57.30 57.38 56.75 57.01 890,723 -0.15(-0.26%)
Jan 29, 2024 56.38 57.16 56.35 57.16 812,379 +0.85(+1.51%)
Jan 26, 2024 56.26 56.62 56.10 56.31 699,899 +0.13(+0.23%)
Jan 25, 2024 56.75 56.83 55.90 56.18 593,064 -0.05(-0.09%)
Jan 24, 2024 56.89 57.03 56.10 56.23 696,305 -0.10(-0.18%)
Jan 23, 2024 56.59 56.60 56.03 56.33 471,492 -0.07(-0.12%)
Jan 22, 2024 56.20 56.53 56.08 56.40 835,853 +0.95(+1.71%)
Jan 19, 2024 55.17 55.47 54.76 55.45 482,462 +0.50(+0.91%)
Jan 18, 2024 54.85 55.08 54.34 54.95 1,136,319 +0.66(+1.21%)
Jan 17, 2024 54.16 54.47 53.55 54.29 725,581 -0.49(-0.89%)
Jan 16, 2024 54.78 54.97 54.41 54.78 494,587 -0.22(-0.40%)
Jan 12, 2024 54.63 55.50 54.63 55.00 960,888 +0.36(+0.66%)
Jan 11, 2024 54.26 54.67 53.92 54.64 756,209 +0.60(+1.11%)
Jan 10, 2024 53.46 54.05 53.28 54.04 874,649 +0.82(+1.54%)
Jan 09, 2024 52.53 53.41 52.53 53.22 660,752 +0.87(+1.66%)
Jan 08, 2024 51.37 52.46 51.37 52.36 419,327 +1.07(+2.08%)
Jan 05, 2024 51.26 51.60 51.17 51.29 409,355 -0.08(-0.16%)
Jan 04, 2024 51.49 51.85 51.33 51.37 436,559 -0.27(-0.52%)
Jan 03, 2024 51.79 52.21 51.51 51.64 729,730 -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.