Nasdaq Cybersecurity ETF FT (NQ: CIBR )

51.10 USD +0.02 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 50.81 51.21 50.62 51.10 644,823 +0.02(+0.04%)
Sep 23, 2021 50.85 51.20 50.53 51.08 1,041,905 +0.48(+0.95%)
Sep 22, 2021 50.03 50.60 49.90 50.60 970,886 +0.70(+1.40%)
Sep 21, 2021 50.18 50.45 49.84 49.90 574,921 -0.02(-0.04%)
Sep 20, 2021 49.95 50.46 49.37 49.92 882,069 -0.88(-1.73%)
Sep 17, 2021 51.29 51.29 50.66 50.80 862,910 -0.48(-0.94%)
Sep 16, 2021 51.12 51.31 50.77 51.28 742,413 +0.14(+0.27%)
Sep 15, 2021 50.80 51.14 50.54 51.14 547,630 +0.25(+0.49%)
Sep 14, 2021 51.03 51.28 50.73 50.89 933,221 +0.01(+0.02%)
Sep 13, 2021 51.04 51.04 50.30 50.88 2,362,495 +0.03(+0.06%)
Sep 10, 2021 51.81 52.07 50.84 50.85 1,235,034 -0.69(-1.34%)
Sep 09, 2021 51.52 51.99 51.50 51.54 985,790 -0.11(-0.21%)
Sep 08, 2021 51.77 51.89 51.43 51.65 632,999 -0.30(-0.58%)
Sep 07, 2021 52.63 52.66 51.76 51.95 810,079 -0.57(-1.09%)
Sep 03, 2021 52.24 52.68 52.09 52.52 792,960 +0.37(+0.71%)
Sep 02, 2021 51.79 52.25 51.68 52.15 731,743 +0.48(+0.93%)
Sep 01, 2021 51.41 51.82 51.34 51.67 929,350 +0.12(+0.23%)
Aug 31, 2021 51.89 51.90 51.43 51.55 1,076,242 -0.33(-0.64%)
Aug 30, 2021 51.87 51.98 51.47 51.88 770,425 +0.28(+0.54%)
Aug 27, 2021 51.25 51.70 50.95 51.60 617,762 +0.49(+0.96%)
Aug 26, 2021 51.02 51.30 50.73 51.11 1,050,682 +0.19(+0.37%)
Aug 25, 2021 50.53 51.05 50.48 50.92 1,072,906 +0.68(+1.35%)
Aug 24, 2021 49.81 50.31 49.76 50.24 1,098,879 +1.15(+2.34%)
Aug 23, 2021 48.66 49.17 48.58 49.09 478,621 +0.66(+1.36%)
Aug 20, 2021 48.11 48.47 47.91 48.43 401,449 +0.48(+1.00%)
Aug 19, 2021 47.40 48.15 47.36 47.95 457,799 +0.24(+0.50%)
Aug 18, 2021 48.11 48.20 47.67 47.71 323,718 -0.42(-0.87%)
Aug 17, 2021 48.11 48.17 47.75 48.13 689,755 -0.28(-0.58%)
Aug 16, 2021 48.75 48.75 47.99 48.41 768,871 -0.50(-1.02%)
Aug 13, 2021 48.87 49.04 48.58 48.91 420,112 +0.22(+0.45%)
Aug 12, 2021 48.02 48.75 48.00 48.69 583,836 +0.62(+1.29%)
Aug 11, 2021 48.42 48.51 47.84 48.07 856,200 -0.19(-0.39%)
Aug 10, 2021 49.06 49.09 48.09 48.26 556,102 -0.57(-1.17%)
Aug 09, 2021 48.53 48.96 48.51 48.83 493,492 +0.14(+0.29%)
Aug 06, 2021 49.08 49.28 48.41 48.69 664,586 -0.78(-1.58%)
Aug 05, 2021 49.55 49.62 49.20 49.47 340,410 +0.08(+0.16%)
Aug 04, 2021 49.13 49.50 49.08 49.39 380,206 +0.10(+0.20%)
Aug 03, 2021 49.28 49.46 48.95 49.29 542,290 +0.03(+0.06%)
Aug 02, 2021 49.25 49.56 48.58 49.26 667,307 +0.22(+0.45%)
Jul 30, 2021 49.05 49.39 48.91 49.04 525,028 -0.32(-0.65%)
Jul 29, 2021 49.43 49.70 49.31 49.36 477,396 +0.15(+0.30%)
Jul 28, 2021 48.97 49.38 48.85 49.21 732,369 +0.32(+0.65%)
Jul 27, 2021 49.36 49.44 48.32 48.89 479,286 -0.34(-0.69%)
Jul 26, 2021 49.43 49.43 48.98 49.23 759,080 -0.29(-0.59%)
Jul 23, 2021 48.90 49.56 48.73 49.52 505,563 +0.62(+1.27%)
Jul 22, 2021 48.41 48.93 48.26 48.90 492,283 +0.64(+1.33%)
Jul 21, 2021 48.00 48.32 47.76 48.26 711,702 +0.25(+0.52%)
Jul 20, 2021 47.36 48.29 47.21 48.01 512,930 +0.92(+1.95%)
Jul 19, 2021 46.64 47.23 46.31 47.09 716,137 -0.07(-0.15%)
Jul 16, 2021 47.19 47.58 47.08 47.16 689,846 +0.05(+0.11%)
Jul 15, 2021 47.47 47.60 46.84 47.11 627,949 -0.40(-0.84%)
Jul 14, 2021 48.17 48.22 47.45 47.51 447,963 -0.31(-0.65%)
Jul 13, 2021 47.82 48.31 47.72 47.82 608,734 -0.15(-0.31%)
Jul 12, 2021 48.60 48.78 47.86 47.97 748,420 -0.43(-0.89%)
Jul 09, 2021 48.07 48.42 47.82 48.40 469,319 +0.50(+1.04%)
Jul 08, 2021 47.41 48.04 47.00 47.90 683,286 -0.19(-0.40%)
Jul 07, 2021 48.15 48.20 47.52 48.09 862,570 +0.19(+0.40%)
Jul 06, 2021 47.20 47.90 47.20 47.90 595,519 +0.81(+1.72%)
Jul 02, 2021 47.26 47.26 46.83 47.09 278,259 +0.29(+0.62%)
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.