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 (%)
Aug 30, 2019 27.43 27.51 27.12 27.33 157,679 +0.02(+0.07%)
Aug 29, 2019 27.27 27.44 27.09 27.31 318,348 +0.26(+0.96%)
Aug 28, 2019 27.19 27.19 26.89 27.05 221,309 -0.22(-0.81%)
Aug 27, 2019 27.61 27.78 27.10 27.27 138,638 -0.14(-0.53%)
Aug 26, 2019 27.51 27.72 27.23 27.41 110,585 +0.06(+0.21%)
Aug 23, 2019 27.80 28.14 27.33 27.36 196,737 -0.51(-1.84%)
Aug 22, 2019 28.02 28.02 27.52 27.87 160,830 -0.16(-0.59%)
Aug 21, 2019 27.75 28.14 27.70 28.03 150,492 +0.51(+1.86%)
Aug 20, 2019 27.47 27.62 27.30 27.52 180,652 +0.05(+0.18%)
Aug 19, 2019 27.79 27.87 27.38 27.47 501,310 -0.05(-0.18%)
Aug 16, 2019 27.49 27.83 27.49 27.52 155,400 +0.18(+0.67%)
Aug 15, 2019 27.50 27.50 27.15 27.34 268,617 -0.24(-0.88%)
Aug 14, 2019 27.97 28.06 27.29 27.58 257,668 -0.77(-2.72%)
Aug 13, 2019 27.87 28.40 27.75 28.35 265,886 +0.48(+1.73%)
Aug 12, 2019 28.11 28.11 27.72 27.87 284,428 -0.33(-1.16%)
Aug 09, 2019 28.31 28.36 27.99 28.19 397,514 -0.16(-0.58%)
Aug 08, 2019 27.83 28.39 27.82 28.36 188,481 +0.80(+2.91%)
Aug 07, 2019 27.28 27.61 27.10 27.56 216,075 +0.10(+0.35%)
Aug 06, 2019 27.31 27.62 27.14 27.46 251,127 +0.35(+1.28%)
Aug 05, 2019 27.60 27.60 26.73 27.11 277,484 -1.03(-3.67%)
Aug 02, 2019 28.51 28.51 27.99 28.15 241,492 -0.49(-1.72%)
Aug 01, 2019 28.75 29.14 28.48 28.64 246,651 +0.00(+0.00%)
Jul 31, 2019 29.06 29.22 28.45 28.64 345,335 -0.51(-1.76%)
Jul 30, 2019 29.17 29.26 29.05 29.15 190,374 -0.11(-0.36%)
Jul 29, 2019 29.65 29.71 28.79 29.26 212,570 -0.37(-1.26%)
Jul 26, 2019 29.43 29.67 29.37 29.63 160,580 +0.33(+1.11%)
Jul 25, 2019 29.38 29.44 29.15 29.30 186,936 -0.09(-0.30%)
Jul 24, 2019 29.02 29.42 29.02 29.39 205,925 +0.29(+1.00%)
Jul 23, 2019 29.20 29.25 28.88 29.10 179,546 +0.09(+0.30%)
Jul 22, 2019 29.03 29.17 28.97 29.02 172,660 +0.03(+0.10%)
Jul 19, 2019 29.20 29.34 28.97 28.99 216,006 -0.08(-0.27%)
Jul 18, 2019 29.04 29.12 28.75 29.06 100,665 +0.03(+0.10%)
Jul 17, 2019 29.02 29.21 29.02 29.03 114,024 +0.03(+0.10%)
Jul 16, 2019 29.11 29.21 28.87 29.01 146,747 -0.11(-0.36%)
Jul 15, 2019 29.08 29.17 28.86 29.11 168,726 +0.03(+0.10%)
Jul 12, 2019 29.02 29.15 28.77 29.08 231,443 +0.20(+0.70%)
Jul 11, 2019 28.82 28.95 28.67 28.88 150,992 +0.15(+0.54%)
Jul 10, 2019 28.67 28.88 28.59 28.73 127,318 +0.18(+0.64%)
Jul 09, 2019 28.10 28.58 28.01 28.54 163,759 +0.28(+0.99%)
Jul 08, 2019 28.23 28.32 28.12 28.26 113,770 -0.12(-0.41%)
Jul 05, 2019 28.19 28.38 27.98 28.38 133,955 +0.02(+0.07%)
Jul 03, 2019 28.12 28.42 28.12 28.36 207,408 +0.49(+1.77%)
Jul 02, 2019 27.72 27.88 27.65 27.87 144,358 +0.23(+0.84%)
Jul 01, 2019 27.95 27.99 27.57 27.64 296,843 +0.03(+0.10%)
Jun 28, 2019 27.47 27.64 27.36 27.61 164,206 +0.17(+0.63%)
Jun 27, 2019 27.12 27.49 27.08 27.43 126,852 +0.38(+1.39%)
Jun 26, 2019 27.23 27.40 27.04 27.06 126,790 -0.02(-0.07%)
Jun 25, 2019 27.38 27.50 27.05 27.08 119,427 -0.30(-1.09%)
Jun 24, 2019 27.74 27.74 27.37 27.37 92,124 -0.29(-1.05%)
Jun 21, 2019 27.83 27.89 27.62 27.66 132,504 -0.26(-0.93%)
Jun 20, 2019 27.98 28.14 27.70 27.92 221,770 +0.22(+0.80%)
Jun 19, 2019 27.46 27.72 27.35 27.70 124,605 +0.30(+1.09%)
Jun 18, 2019 27.35 27.61 27.35 27.40 222,055 +0.26(+0.96%)
Jun 17, 2019 27.12 27.36 27.09 27.14 101,284 +0.09(+0.32%)
Jun 14, 2019 27.29 27.29 26.96 27.06 222,119 -0.23(-0.86%)
Jun 13, 2019 27.30 27.37 27.15 27.29 113,838 +0.12(+0.43%)
Jun 12, 2019 27.03 27.17 26.95 27.17 148,941 +0.14(+0.51%)
Jun 11, 2019 27.38 27.42 26.74 27.04 192,016 -0.20(-0.72%)
Jun 10, 2019 27.17 27.58 27.17 27.23 251,656 +0.34(+1.26%)
Jun 07, 2019 26.74 27.02 26.74 26.89 156,536 +0.31(+1.16%)
Jun 06, 2019 26.53 26.72 26.30 26.59 218,877 +0.04(+0.15%)
Jun 05, 2019 26.42 26.55 26.16 26.55 282,980 +0.32(+1.21%)
Jun 04, 2019 25.70 26.24 25.50 26.23 140,011 +0.79(+3.11%)
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.