Skip to main content

Nasdaq Cybersecurity ETF (NQ: CIBR )

62.52 +0.40 (+0.64%)
Official Closing Price Updated: 4:15 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 62.10 62.68 62.03 62.52 482,478 +0.40(+0.64%)
Oct 10, 2024 61.04 62.24 60.85 62.12 1,165,028 +0.74(+1.21%)
Oct 09, 2024 60.23 61.47 60.19 61.38 1,087,496 +1.11(+1.84%)
Oct 08, 2024 59.42 60.34 59.40 60.27 779,124 +1.11(+1.88%)
Oct 07, 2024 59.58 59.71 59.05 59.16 242,598 -0.62(-1.04%)
Oct 04, 2024 59.46 59.80 58.98 59.78 241,015 +0.97(+1.65%)
Oct 03, 2024 58.43 58.95 58.43 58.81 197,369 +0.09(+0.15%)
Oct 02, 2024 58.41 58.96 58.21 58.72 237,785 +0.36(+0.62%)
Oct 01, 2024 59.23 59.31 58.12 58.36 381,092 -0.87(-1.47%)
Sep 30, 2024 58.95 59.30 58.73 59.23 376,271 +0.05(+0.08%)
Sep 27, 2024 59.62 59.62 58.99 59.18 507,255 -0.25(-0.42%)
Sep 26, 2024 60.00 60.00 59.02 59.43 449,174 +0.18(+0.31%)
Sep 25, 2024 59.51 59.87 59.14 59.25 815,165 -0.40(-0.67%)
Sep 24, 2024 59.66 59.90 59.18 59.65 510,910 +0.11(+0.18%)
Sep 23, 2024 59.24 59.60 59.13 59.54 201,972 +0.25(+0.42%)
Sep 20, 2024 58.44 59.29 58.38 59.29 563,232 +0.77(+1.32%)
Sep 19, 2024 58.64 58.84 58.15 58.52 3,253,680 +1.21(+2.11%)
Sep 18, 2024 57.86 58.07 57.18 57.31 457,654 -0.54(-0.93%)
Sep 17, 2024 58.44 58.57 57.66 57.85 337,745 -0.39(-0.67%)
Sep 16, 2024 57.94 58.35 57.78 58.24 522,951 +0.28(+0.48%)
Sep 13, 2024 57.75 58.19 57.64 57.96 230,570 +0.44(+0.76%)
Sep 12, 2024 56.94 57.65 56.89 57.52 465,395 +0.68(+1.20%)
Sep 11, 2024 56.02 56.86 55.15 56.84 325,387 +0.67(+1.19%)
Sep 10, 2024 56.02 56.24 55.45 56.17 392,888 +0.48(+0.86%)
Sep 09, 2024 55.75 56.04 55.39 55.69 2,577,311 +0.31(+0.56%)
Sep 06, 2024 56.80 56.80 55.31 55.38 534,834 -1.60(-2.81%)
Sep 05, 2024 56.86 57.24 56.58 56.98 287,725 -0.26(-0.45%)
Sep 04, 2024 56.87 57.67 56.84 57.24 607,283 -0.73(-1.26%)
Sep 03, 2024 58.92 59.29 57.71 57.97 623,804 -1.35(-2.28%)
Aug 30, 2024 59.30 59.46 58.70 59.32 215,920 +0.53(+0.90%)
Aug 29, 2024 58.52 59.65 58.52 58.79 710,204 +0.23(+0.39%)
Aug 28, 2024 59.05 59.24 58.26 58.56 767,343 -0.57(-0.96%)
Aug 27, 2024 58.56 59.20 58.41 59.13 239,679 +0.32(+0.54%)
Aug 26, 2024 59.33 59.42 58.74 58.81 262,582 -0.40(-0.68%)
Aug 23, 2024 58.88 59.21 58.50 59.21 283,656 +0.72(+1.23%)
Aug 22, 2024 59.35 59.55 58.46 58.49 288,747 -0.70(-1.18%)
Aug 21, 2024 58.88 59.20 58.69 59.19 462,947 +0.19(+0.32%)
Aug 20, 2024 58.64 59.14 58.64 59.00 494,095 +0.42(+0.72%)
Aug 19, 2024 57.94 58.58 57.82 58.58 602,534 +0.76(+1.31%)
Aug 16, 2024 57.42 57.87 57.39 57.82 289,241 +0.10(+0.17%)
Aug 15, 2024 57.54 57.92 57.42 57.72 639,191 +1.04(+1.83%)
Aug 14, 2024 56.09 56.87 56.07 56.68 348,716 +0.61(+1.09%)
Aug 13, 2024 55.41 56.09 55.16 56.07 647,160 +1.13(+2.06%)
Aug 12, 2024 55.29 55.34 54.77 54.94 853,990 -0.38(-0.69%)
Aug 09, 2024 54.46 55.40 54.46 55.32 528,290 +0.94(+1.73%)
Aug 08, 2024 53.43 54.43 53.23 54.38 480,308 +1.44(+2.72%)
Aug 07, 2024 53.94 54.49 52.86 52.94 752,798 +0.35(+0.67%)
Aug 06, 2024 52.35 53.22 52.21 52.59 553,372 +0.50(+0.96%)
Aug 05, 2024 50.67 52.79 50.52 52.09 1,361,992 -1.25(-2.34%)
Aug 02, 2024 53.40 53.41 52.64 53.34 736,210 -0.86(-1.59%)
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.