Skip to main content

Nasdaq Cybersecurity ETF (NQ: CIBR )

54.88 -0.12 (-0.22%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 54.93 54.94 54.52 54.88 360,597 -0.12(-0.22%)
Jun 13, 2024 55.65 55.70 54.81 55.00 409,092 -0.14(-0.25%)
Jun 12, 2024 55.18 55.40 55.01 55.14 473,523 +0.50(+0.92%)
Jun 11, 2024 54.36 54.74 53.97 54.64 418,742 +0.01(+0.02%)
Jun 10, 2024 53.87 54.66 53.73 54.63 2,247,874 +0.81(+1.51%)
Jun 07, 2024 53.54 53.92 53.42 53.82 396,779 +0.13(+0.24%)
Jun 06, 2024 54.03 54.03 53.66 53.69 273,989 -0.05(-0.09%)
Jun 05, 2024 53.42 53.76 52.82 53.74 536,398 +1.24(+2.36%)
Jun 04, 2024 52.62 52.84 52.42 52.50 715,617 -0.29(-0.55%)
Jun 03, 2024 53.66 53.89 52.52 52.79 618,906 -0.55(-1.03%)
May 31, 2024 53.67 53.68 52.56 53.34 532,526 +0.11(+0.21%)
May 30, 2024 54.38 54.50 53.04 53.23 845,508 -1.33(-2.44%)
May 29, 2024 54.43 54.81 54.30 54.56 391,534 -0.41(-0.75%)
May 28, 2024 55.78 55.78 54.79 54.97 537,006 -0.74(-1.33%)
May 24, 2024 55.47 55.85 55.31 55.71 290,738 +0.43(+0.78%)
May 23, 2024 56.24 56.24 55.05 55.28 342,370 -0.47(-0.84%)
May 22, 2024 55.90 55.98 55.43 55.75 379,394 -0.07(-0.13%)
May 21, 2024 55.61 55.96 55.42 55.82 550,797 -0.33(-0.59%)
May 20, 2024 55.94 56.20 55.70 56.15 387,578 +0.23(+0.41%)
May 17, 2024 55.89 56.00 55.56 55.92 283,719 -0.08(-0.14%)
May 16, 2024 56.22 56.30 55.76 56.00 486,796 -0.03(-0.05%)
May 15, 2024 55.58 56.10 55.33 56.03 573,548 +0.85(+1.54%)
May 14, 2024 54.99 55.23 54.76 55.18 500,314 +0.44(+0.80%)
May 13, 2024 54.73 54.94 54.61 54.74 265,346 +0.27(+0.50%)
May 10, 2024 54.64 54.91 54.41 54.47 228,264 -0.01(-0.02%)
May 09, 2024 54.37 54.50 54.13 54.48 327,575 +0.05(+0.09%)
May 08, 2024 54.47 54.50 54.14 54.43 647,969 -0.35(-0.64%)
May 07, 2024 54.90 55.12 54.61 54.78 470,778 -0.03(-0.05%)
May 06, 2024 54.18 54.84 54.18 54.81 663,301 +0.73(+1.35%)
May 03, 2024 54.47 54.58 53.65 54.08 526,158 -0.33(-0.61%)
May 02, 2024 54.62 54.71 53.64 54.41 336,908 +0.44(+0.82%)
May 01, 2024 53.88 54.97 53.79 53.97 347,222 +0.00(+0.00%)
Apr 30, 2024 54.64 54.86 53.96 53.97 2,176,491 -1.02(-1.85%)
Apr 29, 2024 55.21 55.50 54.73 54.99 316,444 +0.13(+0.24%)
Apr 26, 2024 54.81 55.26 54.70 54.86 318,008 +0.68(+1.26%)
Apr 25, 2024 53.70 54.36 53.53 54.18 474,560 -0.40(-0.73%)
Apr 24, 2024 54.37 54.88 54.20 54.58 571,231 +0.26(+0.48%)
Apr 23, 2024 53.51 54.45 53.29 54.32 637,560 +1.06(+1.99%)
Apr 22, 2024 53.37 53.52 52.54 53.26 997,585 +0.63(+1.20%)
Apr 19, 2024 52.64 53.19 52.40 52.63 575,866 -0.20(-0.38%)
Apr 18, 2024 52.99 53.42 52.61 52.83 951,391 -0.09(-0.17%)
Apr 17, 2024 53.81 53.87 52.85 52.92 1,113,391 -0.57(-1.07%)
Apr 16, 2024 53.36 53.77 53.23 53.49 515,345 -0.03(-0.06%)
Apr 15, 2024 55.28 55.39 53.43 53.52 672,808 -1.33(-2.42%)
Apr 12, 2024 55.77 55.78 54.71 54.85 365,642 -1.12(-2.00%)
Apr 11, 2024 55.80 56.09 55.30 55.97 339,910 +0.55(+0.99%)
Apr 10, 2024 55.38 55.61 55.09 55.42 431,660 -0.67(-1.19%)
Apr 09, 2024 55.99 56.10 55.61 56.09 345,345 +0.40(+0.72%)
Apr 08, 2024 55.89 55.94 55.36 55.69 302,185 -0.03(-0.05%)
Apr 05, 2024 55.27 55.96 55.05 55.72 379,767 +0.69(+1.25%)
Apr 04, 2024 56.37 56.57 55.03 55.03 599,074 -0.81(-1.45%)
Apr 03, 2024 55.76 56.13 55.45 55.84 813,412 +0.08(+0.14%)
Apr 02, 2024 55.47 55.77 55.20 55.76 744,989 -0.37(-0.66%)
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.