Nasdaq Cybersecurity ETF (NQ: CIBR )

Date	Open	High	Low	Close	Volume	Change (%)
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	335,751	-0.23(-0.42%)
Jun 25, 2024	54.95	55.19	54.86	55.10	382,550	+0.22(+0.40%)
Jun 24, 2024	54.91	55.32	54.83	54.88	539,657	-0.16(-0.29%)
Jun 21, 2024	54.90	55.09	54.55	55.04	526,419	+0.14(+0.25%)
Jun 20, 2024	55.19	55.19	54.64	54.90	388,780	-0.15(-0.27%)
Jun 18, 2024	55.38	55.40	54.90	55.05	319,020	-0.25(-0.45%)
Jun 17, 2024	54.87	55.37	54.50	55.30	338,591	+0.49(+0.89%)
Jun 14, 2024	54.86	54.87	54.45	54.81	361,032	-0.12(-0.22%)
Jun 13, 2024	55.58	55.63	54.74	54.93	409,585	-0.14(-0.25%)
Jun 12, 2024	55.11	55.33	54.94	55.07	474,094	+0.50(+0.92%)
Jun 11, 2024	54.29	54.67	53.91	54.57	419,247	+0.01(+0.02%)
Jun 10, 2024	53.81	54.59	53.67	54.56	2,250,586	+0.81(+1.51%)
Jun 07, 2024	53.48	53.85	53.36	53.76	397,257	+0.13(+0.24%)
Jun 06, 2024	53.96	53.96	53.60	53.63	274,319	-0.05(-0.09%)
Jun 05, 2024	53.36	53.70	52.76	53.68	537,045	+1.24(+2.36%)
Jun 04, 2024	52.56	52.78	52.36	52.44	716,480	-0.29(-0.55%)
Jun 03, 2024	53.60	53.83	52.45	52.73	619,652	-0.55(-1.03%)
May 31, 2024	53.61	53.62	52.50	53.28	533,168	+0.11(+0.21%)
May 30, 2024	54.31	54.43	52.98	53.17	846,528	-1.33(-2.44%)
May 29, 2024	54.36	54.74	54.23	54.49	392,006	-0.41(-0.75%)
May 28, 2024	55.71	55.71	54.73	54.90	537,653	-0.74(-1.33%)
May 24, 2024	55.40	55.78	55.24	55.64	291,088	+0.43(+0.78%)
May 23, 2024	56.17	56.17	54.98	55.21	342,783	-0.47(-0.84%)
May 22, 2024	55.83	55.91	55.36	55.68	379,851	-0.07(-0.13%)
May 21, 2024	55.54	55.89	55.35	55.75	551,461	-0.33(-0.59%)
May 20, 2024	55.87	56.13	55.63	56.08	388,045	+0.23(+0.41%)
May 17, 2024	55.82	55.93	55.49	55.85	284,061	-0.08(-0.14%)
May 16, 2024	56.15	56.23	55.69	55.93	487,383	-0.03(-0.05%)
May 15, 2024	55.51	56.03	55.26	55.96	574,239	+0.85(+1.54%)
May 14, 2024	54.92	55.16	54.69	55.11	500,917	+0.44(+0.80%)
May 13, 2024	54.66	54.87	54.54	54.67	265,666	+0.27(+0.50%)
May 10, 2024	54.57	54.84	54.34	54.40	228,539	-0.01(-0.02%)
May 09, 2024	54.30	54.43	54.07	54.41	327,970	+0.05(+0.09%)
May 08, 2024	54.40	54.43	54.07	54.36	648,750	-0.35(-0.64%)
May 07, 2024	54.83	55.05	54.54	54.71	471,345	-0.03(-0.05%)
May 06, 2024	54.11	54.77	54.11	54.74	664,101	+0.73(+1.35%)
May 03, 2024	54.40	54.51	53.59	54.01	526,792	-0.33(-0.61%)
May 02, 2024	54.55	54.64	53.58	54.34	337,314	+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.