Please Enable JavaScript

www.laserfocusworld.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.laserfocusworld.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Nasdaq Cybersecurity ETF (NQ: CIBR )

61.32 -0.11 (-0.18%)

Official Closing Price Updated: 4:15 PM EST, Nov 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 18, 2024	61.65	61.71	61.22	61.32	577,696	-0.11(-0.18%)
Nov 15, 2024	62.11	62.25	60.90	61.43	924,963	-1.24(-1.98%)
Nov 14, 2024	64.31	64.31	62.63	62.67	684,231	-1.70(-2.64%)
Nov 13, 2024	64.56	65.29	64.31	64.37	439,577	-0.24(-0.37%)
Nov 12, 2024	64.43	64.62	63.94	64.61	500,871	+0.06(+0.09%)
Nov 11, 2024	64.06	64.68	64.06	64.55	622,727	+0.82(+1.29%)
Nov 08, 2024	63.46	63.82	63.26	63.73	456,647	-0.07(-0.11%)
Nov 07, 2024	63.32	63.91	63.10	63.80	624,768	+0.81(+1.29%)
Nov 06, 2024	62.80	63.07	62.40	62.99	823,551	+2.05(+3.36%)
Nov 05, 2024	60.36	61.06	60.20	60.94	283,899	+0.83(+1.38%)
Nov 04, 2024	60.24	60.45	59.76	60.11	334,765	-0.14(-0.23%)
Nov 01, 2024	60.33	60.69	60.09	60.25	269,263	+0.12(+0.20%)
Oct 31, 2024	61.00	61.13	60.10	60.13	550,648	-1.01(-1.65%)
Oct 30, 2024	61.65	61.99	61.11	61.14	262,673	-0.79(-1.28%)
Oct 29, 2024	61.29	62.05	60.98	61.93	347,031	+0.62(+1.01%)
Oct 28, 2024	61.31	61.70	61.19	61.31	218,931	+0.20(+0.33%)
Oct 25, 2024	61.44	62.00	61.00	61.11	308,304	+0.20(+0.33%)
Oct 24, 2024	61.09	61.22	60.75	60.91	406,183	+0.32(+0.53%)
Oct 23, 2024	61.59	61.62	60.57	60.59	428,333	-1.26(-2.04%)
Oct 22, 2024	61.58	61.96	61.54	61.85	253,445	-0.18(-0.29%)
Oct 21, 2024	62.00	62.63	61.80	62.03	316,151	-0.29(-0.47%)
Oct 18, 2024	62.23	62.45	62.09	62.32	559,034	+0.12(+0.19%)
Oct 17, 2024	62.27	62.52	61.90	62.20	237,959	+0.02(+0.03%)
Oct 16, 2024	62.18	62.25	61.68	62.18	343,330	+0.15(+0.24%)
Oct 15, 2024	62.42	62.55	61.86	62.03	796,888	-0.55(-0.88%)
Oct 14, 2024	62.91	62.94	62.16	62.58	975,813	+0.06(+0.10%)
Oct 11, 2024	62.10	62.68	62.03	62.52	482,483	+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%)

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.