Skip to main content

Nasdaq Cybersecurity ETF (NQ: CIBR )

45.54 +0.29 (+0.64%)
Streaming Delayed Price Updated: 1:53 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2023 45.84 45.95 45.24 45.24 378,629 -0.83(-1.80%)
Sep 20, 2023 46.14 46.62 46.04 46.07 436,290 +0.03(+0.07%)
Sep 19, 2023 46.23 46.23 45.70 46.04 401,301 -0.20(-0.43%)
Sep 18, 2023 46.12 46.49 46.11 46.24 474,995 -0.04(-0.09%)
Sep 15, 2023 46.93 46.93 46.16 46.28 237,115 -0.79(-1.68%)
Sep 14, 2023 46.97 47.15 46.78 47.07 245,373 +0.28(+0.60%)
Sep 13, 2023 46.93 47.03 46.68 46.79 429,960 -0.15(-0.32%)
Sep 12, 2023 47.20 47.40 46.93 46.94 300,697 -0.51(-1.07%)
Sep 11, 2023 47.30 47.51 47.25 47.45 295,407 +0.44(+0.94%)
Sep 08, 2023 46.91 47.18 46.86 47.01 248,033 +0.10(+0.21%)
Sep 07, 2023 46.83 47.02 46.70 46.91 716,334 -0.28(-0.59%)
Sep 06, 2023 47.23 47.48 46.97 47.19 273,885 -0.14(-0.30%)
Sep 05, 2023 47.08 47.39 47.03 47.33 376,767 +0.11(+0.23%)
Sep 01, 2023 47.40 47.58 47.14 47.22 542,920 +0.07(+0.15%)
Aug 31, 2023 46.65 47.30 46.59 47.15 284,693 +0.71(+1.53%)
Aug 30, 2023 46.16 46.46 46.10 46.44 365,415 +0.30(+0.65%)
Aug 29, 2023 45.54 46.19 45.50 46.14 306,240 +0.51(+1.12%)
Aug 28, 2023 45.65 45.80 45.48 45.63 299,891 +0.15(+0.33%)
Aug 25, 2023 45.01 45.61 44.74 45.48 249,600 +0.57(+1.27%)
Aug 24, 2023 45.98 46.05 44.88 44.91 434,399 -0.62(-1.36%)
Aug 23, 2023 45.10 45.66 44.88 45.53 264,865 +0.60(+1.33%)
Aug 22, 2023 45.26 45.26 44.79 44.93 194,531 -0.11(-0.24%)
Aug 21, 2023 44.60 45.16 44.60 45.04 493,029 +1.06(+2.41%)
Aug 18, 2023 43.43 44.10 43.36 43.98 273,055 +0.08(+0.18%)
Aug 17, 2023 44.66 44.66 43.86 43.90 493,364 -0.61(-1.37%)
Aug 16, 2023 44.82 45.00 44.50 44.51 443,931 -0.39(-0.87%)
Aug 15, 2023 45.13 45.32 44.84 44.90 284,577 -0.50(-1.10%)
Aug 14, 2023 45.15 45.53 45.00 45.40 365,199 +0.27(+0.60%)
Aug 11, 2023 44.89 45.24 44.82 45.13 214,467 +0.05(+0.11%)
Aug 10, 2023 45.23 45.65 44.90 45.08 396,552 +0.31(+0.69%)
Aug 09, 2023 44.82 45.10 44.61 44.77 399,023 +0.06(+0.13%)
Aug 08, 2023 44.81 44.84 44.23 44.71 439,376 -0.54(-1.19%)
Aug 07, 2023 45.16 45.35 44.79 45.25 286,393 +0.20(+0.44%)
Aug 04, 2023 45.66 45.84 44.92 45.05 473,603 -1.12(-2.43%)
Aug 03, 2023 45.85 46.28 45.75 46.17 230,712 +0.15(+0.33%)
Aug 02, 2023 46.98 46.99 45.86 46.02 405,785 -1.52(-3.20%)
Aug 01, 2023 47.03 47.62 46.90 47.54 517,480 +0.50(+1.06%)
Jul 31, 2023 46.62 47.14 46.62 47.04 557,077 +0.55(+1.18%)
Jul 28, 2023 46.35 46.68 46.24 46.49 386,958 +0.29(+0.63%)
Jul 27, 2023 46.99 47.08 46.04 46.20 413,340 -0.35(-0.75%)
Jul 26, 2023 46.30 46.70 46.16 46.55 320,164 +0.26(+0.56%)
Jul 25, 2023 45.93 46.46 45.90 46.29 421,908 +0.48(+1.05%)
Jul 24, 2023 45.88 46.01 45.54 45.81 394,271 +0.04(+0.09%)
Jul 21, 2023 45.93 46.21 45.76 45.77 424,666 +0.09(+0.20%)
Jul 20, 2023 46.24 46.26 45.60 45.68 408,087 -1.04(-2.23%)
Jul 19, 2023 46.75 47.10 46.53 46.72 353,189 +0.05(+0.11%)
Jul 18, 2023 46.36 46.73 46.28 46.67 436,416 +0.44(+0.95%)
Jul 17, 2023 45.52 46.39 45.52 46.23 380,813 +0.61(+1.34%)
Jul 14, 2023 45.74 46.00 45.50 45.62 264,208 -0.29(-0.63%)
Jul 13, 2023 45.40 46.00 45.39 45.91 637,683 +0.89(+1.98%)
Jul 12, 2023 45.93 45.97 44.80 45.02 641,247 -0.52(-1.14%)
Jul 11, 2023 45.50 45.61 45.19 45.54 399,312 +0.26(+0.57%)
Jul 10, 2023 44.51 45.31 44.45 45.28 560,100 +0.73(+1.64%)
Jul 07, 2023 44.53 45.01 44.51 44.55 252,039 -0.04(-0.09%)
Jul 06, 2023 44.68 44.79 44.28 44.59 403,163 -0.63(-1.39%)
Jul 05, 2023 45.17 45.37 45.00 45.22 425,806 -0.21(-0.46%)
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.