Skip to main content

Nasdaq Cybersecurity ETF (NQ: CIBR )

55.99 -0.13 (-0.23%)
Streaming Delayed Price Updated: 3:23 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 56.58 56.79 55.80 56.12 930,497 -0.82(-1.44%)
Jul 18, 2024 57.43 57.70 56.43 56.94 390,800 -0.22(-0.38%)
Jul 17, 2024 57.63 57.70 56.94 57.16 518,684 -1.27(-2.17%)
Jul 16, 2024 58.38 58.43 58.02 58.43 321,958 +0.26(+0.45%)
Jul 15, 2024 57.69 58.42 57.55 58.17 653,507 +0.49(+0.85%)
Jul 12, 2024 57.11 58.00 57.06 57.68 478,967 +0.60(+1.05%)
Jul 11, 2024 57.23 57.85 56.84 57.08 606,914 +0.06(+0.11%)
Jul 10, 2024 57.07 57.07 56.26 57.02 405,040 +0.16(+0.28%)
Jul 09, 2024 57.50 57.73 56.62 56.86 525,557 -0.63(-1.10%)
Jul 08, 2024 57.62 57.66 57.12 57.49 934,365 -0.01(-0.02%)
Jul 05, 2024 57.49 57.59 57.32 57.50 282,148 +0.11(+0.19%)
Jul 03, 2024 57.14 57.59 56.97 57.39 245,090 +0.34(+0.60%)
Jul 02, 2024 56.67 57.06 56.53 57.05 1,155,424 +0.24(+0.42%)
Jul 01, 2024 56.55 56.82 56.17 56.81 1,548,114 +0.39(+0.69%)
Jun 28, 2024 56.49 56.84 56.27 56.42 854,645 +0.15(+0.27%)
Jun 27, 2024 55.03 56.30 54.95 56.27 707,615 +1.40(+2.54%)
Jun 26, 2024 54.92 55.17 54.76 54.87 335,750 -0.23(-0.42%)
Jun 25, 2024 54.95 55.19 54.86 55.10 382,549 +0.22(+0.40%)
Jun 24, 2024 54.91 55.32 54.83 54.88 539,655 -0.16(-0.29%)
Jun 21, 2024 54.90 55.09 54.55 55.04 526,417 +0.14(+0.25%)
Jun 20, 2024 55.19 55.19 54.64 54.90 388,779 -0.15(-0.27%)
Jun 18, 2024 55.38 55.40 54.90 55.05 319,019 -0.25(-0.45%)
Jun 17, 2024 54.87 55.37 54.50 55.30 338,589 +0.49(+0.89%)
Jun 14, 2024 54.86 54.87 54.45 54.81 361,030 -0.12(-0.22%)
Jun 13, 2024 55.58 55.63 54.74 54.93 409,584 -0.14(-0.25%)
Jun 12, 2024 55.11 55.33 54.94 55.07 474,092 +0.50(+0.92%)
Jun 11, 2024 54.29 54.67 53.91 54.57 419,245 +0.01(+0.02%)
Jun 10, 2024 53.81 54.59 53.67 54.56 2,250,577 +0.81(+1.51%)
Jun 07, 2024 53.48 53.86 53.36 53.76 397,256 +0.13(+0.24%)
Jun 06, 2024 53.97 53.97 53.60 53.63 274,318 -0.05(-0.09%)
Jun 05, 2024 53.36 53.70 52.76 53.68 537,043 +1.24(+2.36%)
Jun 04, 2024 52.56 52.78 52.36 52.44 716,477 -0.29(-0.55%)
Jun 03, 2024 53.60 53.83 52.45 52.73 619,650 -0.55(-1.03%)
May 31, 2024 53.61 53.62 52.50 53.28 533,166 +0.11(+0.21%)
May 30, 2024 54.31 54.43 52.98 53.17 846,524 -1.33(-2.44%)
May 29, 2024 54.36 54.74 54.23 54.49 392,004 -0.41(-0.75%)
May 28, 2024 55.71 55.71 54.73 54.90 537,651 -0.74(-1.33%)
May 24, 2024 55.40 55.78 55.24 55.64 291,087 +0.43(+0.78%)
May 23, 2024 56.17 56.17 54.98 55.21 342,781 -0.47(-0.84%)
May 22, 2024 55.83 55.91 55.36 55.68 379,850 -0.07(-0.13%)
May 21, 2024 55.54 55.89 55.35 55.75 551,459 -0.33(-0.59%)
May 20, 2024 55.87 56.13 55.63 56.08 388,044 +0.23(+0.41%)
May 17, 2024 55.82 55.93 55.49 55.85 284,060 -0.08(-0.14%)
May 16, 2024 56.15 56.23 55.69 55.93 487,381 -0.03(-0.05%)
May 15, 2024 55.51 56.03 55.26 55.96 574,237 +0.85(+1.54%)
May 14, 2024 54.92 55.16 54.69 55.11 500,915 +0.44(+0.80%)
May 13, 2024 54.66 54.87 54.54 54.67 265,665 +0.27(+0.50%)
May 10, 2024 54.57 54.84 54.34 54.40 228,538 -0.01(-0.02%)
May 09, 2024 54.30 54.43 54.07 54.41 327,969 +0.05(+0.09%)
May 08, 2024 54.40 54.43 54.08 54.36 648,748 -0.35(-0.64%)
May 07, 2024 54.83 55.05 54.54 54.71 471,344 -0.03(-0.05%)
May 06, 2024 54.11 54.77 54.11 54.74 664,098 +0.73(+1.35%)
May 03, 2024 54.40 54.51 53.59 54.02 526,790 -0.33(-0.61%)
May 02, 2024 54.55 54.64 53.58 54.34 337,313 +0.44(+0.82%)
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.