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 )

47.30 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 48.90 49.32 48.62 48.72 590,203 -0.06(-0.12%)
Sep 29, 2021 49.25 49.43 48.70 48.78 610,778 -0.12(-0.25%)
Sep 28, 2021 50.01 50.01 48.83 48.90 1,802,340 -1.70(-3.36%)
Sep 27, 2021 50.85 50.96 50.25 50.60 782,710 -0.50(-0.98%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.