Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Nasdaq Cybersecurity ETF FT (NQ: CIBR )

41.24 +0.72 (+1.78%)
Official Closing Price Updated: 4:15 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 44.18 44.48 43.92 44.03 345,400 -0.41(-0.92%)
Apr 29, 2021 44.83 44.83 44.07 44.44 276,735 -0.16(-0.36%)
Apr 28, 2021 45.18 45.18 44.60 44.60 550,381 -0.58(-1.28%)
Apr 27, 2021 45.48 45.52 45.06 45.18 554,131 -0.36(-0.79%)
Apr 26, 2021 45.14 45.57 44.99 45.54 452,216 +1.14(+2.57%)
Apr 23, 2021 44.30 44.54 44.22 44.40 326,700 +0.30(+0.68%)
Apr 22, 2021 43.97 44.69 43.97 44.10 327,519 +0.12(+0.27%)
Apr 21, 2021 43.58 44.05 43.32 43.98 314,710 +0.33(+0.76%)
Apr 20, 2021 44.29 44.35 43.51 43.65 304,647 -0.68(-1.53%)
Apr 19, 2021 44.36 44.69 44.04 44.33 307,705 -0.14(-0.31%)
Apr 16, 2021 44.71 44.71 44.26 44.47 444,600 -0.27(-0.60%)
Apr 15, 2021 44.02 44.84 44.02 44.74 400,463 +0.77(+1.75%)
Apr 14, 2021 44.36 44.65 43.90 43.97 445,577 -0.24(-0.54%)
Apr 13, 2021 43.70 44.30 43.67 44.21 412,205 +0.76(+1.75%)
Apr 12, 2021 43.05 43.65 43.03 43.45 473,603 +0.19(+0.44%)
Apr 09, 2021 43.28 43.29 42.81 43.26 271,900 +0.00(+0.00%)
Apr 08, 2021 43.01 43.34 42.93 43.26 254,398 +0.57(+1.34%)
Apr 07, 2021 43.18 43.24 42.59 42.69 276,865 -0.45(-1.04%)
Apr 06, 2021 42.77 43.37 42.60 43.14 484,538 +0.25(+0.58%)
Apr 05, 2021 42.66 42.89 42.50 42.89 556,970 +0.50(+1.18%)
Apr 01, 2021 42.38 42.72 42.19 42.39 1,256,200 +0.57(+1.36%)
Mar 31, 2021 41.57 42.09 41.45 41.82 333,218 +0.49(+1.19%)
Mar 30, 2021 41.44 41.45 40.86 41.33 294,971 -0.32(-0.77%)
Mar 29, 2021 41.87 42.18 41.38 41.65 444,107 -0.34(-0.81%)
Mar 26, 2021 41.31 41.99 41.03 41.99 1,328,700 +0.76(+1.84%)
Mar 25, 2021 41.05 41.39 40.66 41.23 1,055,138 -0.07(-0.17%)
Mar 24, 2021 42.49 42.49 41.26 41.30 383,036 -0.94(-2.23%)
Mar 23, 2021 42.57 42.72 42.09 42.24 362,106 -0.35(-0.82%)
Mar 22, 2021 41.92 42.73 41.92 42.59 412,005 +0.73(+1.74%)
Mar 19, 2021 41.70 42.11 41.30 41.86 481,300 +0.32(+0.77%)
Mar 18, 2021 42.39 42.41 41.48 41.54 593,941 -1.40(-3.26%)
Mar 17, 2021 42.53 43.19 42.01 42.94 617,504 +0.18(+0.42%)
Mar 16, 2021 43.20 43.46 42.40 42.76 487,995 -0.29(-0.67%)
Mar 15, 2021 42.79 43.10 42.49 43.05 344,873 +0.36(+0.84%)
Mar 12, 2021 42.63 42.73 42.08 42.69 702,800 -0.40(-0.93%)
Mar 11, 2021 42.63 43.16 42.51 43.09 438,834 +1.25(+2.99%)
Mar 10, 2021 42.78 42.86 41.61 41.84 783,497 -0.14(-0.33%)
Mar 09, 2021 41.24 42.15 40.80 41.98 656,531 +1.85(+4.61%)
Mar 08, 2021 40.75 41.31 40.03 40.13 717,021 -0.43(-1.06%)
Mar 05, 2021 40.72 40.91 39.18 40.56 757,600 +0.07(+0.17%)
Mar 04, 2021 41.39 41.69 40.01 40.49 1,058,659 -1.14(-2.74%)
Mar 03, 2021 42.91 42.97 41.46 41.63 736,669 -1.27(-2.96%)
Mar 02, 2021 43.74 43.74 42.90 42.90 557,813 -0.66(-1.52%)
Mar 01, 2021 42.89 43.60 42.75 43.56 434,322 +1.35(+3.20%)
Feb 26, 2021 42.72 42.96 41.71 42.21 703,100 -0.06(-0.14%)
Feb 25, 2021 43.32 43.75 41.98 42.27 701,019 -1.18(-2.72%)
Feb 24, 2021 43.42 43.58 42.65 43.45 792,682 -0.09(-0.21%)
Feb 23, 2021 43.20 43.56 41.90 43.54 1,123,367 -0.65(-1.47%)
Feb 22, 2021 45.19 45.19 44.08 44.19 633,490 -1.29(-2.84%)
Feb 19, 2021 45.60 45.70 45.23 45.48 469,000 +0.20(+0.44%)
Feb 18, 2021 45.10 45.43 44.60 45.28 503,070 -0.05(-0.11%)
Feb 17, 2021 45.39 45.39 44.71 45.33 692,131 -0.24(-0.53%)
Feb 16, 2021 46.54 46.69 45.35 45.57 873,705 -0.69(-1.49%)
Feb 12, 2021 46.07 46.28 45.73 46.26 519,100 +0.14(+0.30%)
Feb 11, 2021 46.10 46.24 45.66 46.12 438,685 +0.19(+0.41%)
Feb 10, 2021 46.20 46.35 45.30 45.93 586,536 -0.32(-0.69%)
Feb 09, 2021 45.90 46.38 45.72 46.25 587,649 +0.53(+1.16%)
Feb 08, 2021 45.75 46.09 45.47 45.72 747,752 +0.34(+0.75%)
Feb 05, 2021 45.45 45.65 45.27 45.38 564,400 +0.08(+0.18%)
Feb 04, 2021 44.81 45.37 44.66 45.30 903,754 +0.82(+1.84%)
Feb 03, 2021 45.49 45.60 44.44 44.48 883,497 -1.18(-2.58%)
Feb 02, 2021 45.25 45.74 45.05 45.66 727,681 +0.92(+2.06%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.