Home

First Trust NASDAQ Cybersecurity ETF (CIBR)

75.93
+1.41 (1.89%)
NASDAQ · Last Trade: Jul 4th, 11:55 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For First Trust NASDAQ Cybersecurity ETF (CIBR)

DateOpenHighLowCloseVolumeAdjusted Close
7/03/202574.8076.1474.8075.93892,13875.93
7/02/202574.1674.6173.8074.521,456,59174.52
7/01/202575.5675.5673.7074.421,448,24274.42
6/30/202575.0375.6474.8875.581,367,01075.58
6/27/202574.9775.0374.1874.591,026,94374.59
6/26/202574.7775.2174.3474.97824,52074.97
6/25/202574.3075.0274.1974.431,329,61974.34
6/24/202574.0274.1273.4173.871,504,23173.78
6/23/202572.1273.5871.5173.521,841,03173.43
6/20/202572.9173.2471.8772.171,887,83972.08
6/18/202573.3973.5372.7472.93671,89172.84
6/17/202572.9373.5072.7573.252,162,45973.16
6/16/202572.9873.5772.8273.21915,41373.12
6/13/202572.4673.1672.2472.40711,45672.31
6/12/202572.5473.5372.5473.11834,13373.02
6/11/202572.6673.2472.3272.78798,78472.69
6/10/202572.9573.1072.0872.591,228,18072.50
6/09/202573.5873.5872.6772.78940,89972.69
6/06/202573.5073.8273.0773.48628,63073.39
6/05/202573.2873.8272.8973.29903,00773.20
6/04/202572.7273.4472.7072.94927,06172.85
6/03/202572.5573.3872.4173.30943,03773.21
6/02/202571.6772.5571.2772.55873,08272.46
5/30/202571.1671.9370.6871.82785,50171.73
5/29/202571.8271.8270.3071.03867,89070.94
5/28/202572.0572.1371.2971.411,007,66571.32
5/27/202572.0972.5471.7272.441,263,80472.35
5/23/202570.1271.3070.0971.05379,06070.96
5/22/202570.7471.9270.5371.52598,23171.43
5/21/202570.9671.8470.3770.661,031,54670.57
5/20/202571.5671.8271.3171.81548,24671.72
5/19/202570.6771.8070.5071.65621,28771.56
5/16/202571.0271.4370.7371.42666,12371.33
5/15/202570.3371.2070.2371.02743,00970.93
5/14/202570.8070.9870.0870.30585,76170.22
5/13/202569.8971.2369.8670.751,547,00470.66
5/12/202570.0370.1169.0670.081,224,70070.00
5/09/202568.6368.7667.5067.91783,14067.83
5/08/202568.3468.9467.8868.511,792,07468.43
5/07/202567.8368.4067.5268.15895,66268.07
5/06/202567.0268.5266.9668.08950,00568.00
5/05/202567.2068.4967.1868.00799,77067.92
5/02/202567.8268.0967.5267.68621,53367.60
5/01/202567.2167.4066.5566.62890,03066.54
4/30/202565.5466.7164.9866.541,157,93666.46
4/29/202565.6466.7165.6366.491,070,27366.41
4/28/202565.4065.7864.6965.53410,42765.45
4/25/202564.5865.3564.2765.31662,85165.23
4/24/202562.7764.8662.6664.701,004,16264.62
4/23/202562.8563.8462.5262.691,120,59162.61
4/22/202560.9361.7660.6261.31396,28861.24
4/21/202561.3661.6459.6060.22844,96660.15
4/17/202562.4862.4861.5761.77645,63161.70
4/16/202562.5963.4061.5962.23841,18662.15
4/15/202563.2263.6862.9863.35608,03763.27
4/14/202563.6563.8462.2162.75701,30262.67
4/11/202561.6962.6960.8862.56566,75562.48
4/10/202562.1662.2759.9261.66732,72261.59
4/09/202557.2863.6457.0563.311,597,98563.23
4/08/202559.8560.3256.7057.461,179,32357.39
4/07/202555.8159.3055.0257.712,220,14257.64
4/04/202559.2659.3157.2257.541,825,92057.47