First Trust NASDAQ Cybersecurity ETF (CIBR)

CIBR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	68.90	69.85	68.62	69.59	69.59	0.77%	1,207,725
Jan 30, 2026	69.28	69.61	68.80	69.06	69.06	-0.72%	1,142,936
Jan 29, 2026	71.04	71.17	68.75	69.56	69.56	-2.73%	1,285,758
Jan 28, 2026	72.31	72.58	71.46	71.51	71.51	-0.72%	853,247
Jan 27, 2026	72.81	73.02	71.98	72.03	72.03	-0.08%	1,335,425
Jan 26, 2026	71.39	72.16	71.23	72.09	72.09	1.81%	1,027,536
Jan 23, 2026	71.18	71.44	70.66	70.81	70.81	0.23%	1,085,803
Jan 22, 2026	70.74	70.94	70.38	70.65	70.65	0.83%	1,294,756
Jan 21, 2026	70.19	70.65	69.52	70.07	70.07	0.13%	1,539,264
Jan 20, 2026	70.85	71.37	69.93	69.98	69.98	-2.68%	1,463,823
Jan 16, 2026	72.38	72.38	71.47	71.91	71.91	-0.28%	879,013
Jan 15, 2026	72.83	72.93	71.98	72.11	72.11	-0.43%	2,247,730
Jan 14, 2026	72.66	73.29	71.86	72.42	72.42	-0.28%	1,087,375
Jan 13, 2026	72.90	73.26	72.42	72.62	72.62	-0.47%	1,088,759
Jan 12, 2026	72.26	73.00	72.26	72.96	72.96	0.57%	689,311
Jan 9, 2026	72.41	72.81	71.96	72.55	72.55	0.23%	954,347
Jan 8, 2026	73.39	73.39	72.04	72.38	72.38	-1.46%	934,803
Jan 7, 2026	72.46	73.87	72.41	73.45	73.45	1.75%	1,310,603
Jan 6, 2026	71.63	72.32	71.44	72.19	72.19	0.92%	980,924
Jan 5, 2026	71.25	72.21	71.09	71.53	71.53	1.20%	853,693
Jan 2, 2026	71.97	72.00	70.23	70.68	70.68	-1.08%	1,290,076
Dec 31, 2025	72.31	72.37	71.41	71.45	71.45	-1.09%	625,606
Dec 30, 2025	72.42	72.59	72.21	72.24	72.24	-0.43%	553,098
Dec 29, 2025	72.66	72.98	72.36	72.55	72.55	-0.81%	537,941
Dec 26, 2025	72.78	73.17	72.68	73.14	73.14	0.40%	358,894
Dec 24, 2025	72.76	72.95	72.40	72.85	72.85	0.05%	352,738
Dec 23, 2025	73.07	73.30	72.43	72.81	72.81	-0.83%	1,105,215
Dec 22, 2025	73.48	73.61	72.73	73.42	73.42	0.41%	1,254,137
Dec 19, 2025	72.52	76.06	72.48	73.12	73.12	1.05%	2,510,722
Dec 18, 2025	72.11	72.49	71.76	72.36	72.36	1.43%	881,194
Dec 17, 2025	72.52	72.64	71.30	71.34	71.34	-1.55%	899,738
Dec 16, 2025	72.29	72.80	71.95	72.46	72.46	-0.08%	984,279
Dec 15, 2025	74.02	74.18	72.51	72.52	72.52	-1.85%	1,160,388
Dec 12, 2025	75.00	75.04	73.65	73.89	73.89	-2.47%	830,848
Dec 11, 2025	75.77	76.06	75.09	75.76	75.55	-0.45%	538,260
Dec 10, 2025	75.36	76.42	75.05	76.10	75.89	0.61%	736,295
Dec 9, 2025	75.01	75.92	75.00	75.64	75.43	0.57%	495,000
Dec 8, 2025	75.32	75.62	74.98	75.21	75.00	0.31%	587,851
Dec 5, 2025	75.01	75.62	74.80	74.98	74.77	0.36%	457,175
Dec 4, 2025	74.26	74.83	74.11	74.71	74.50	0.63%	805,838
Dec 3, 2025	72.72	74.24	72.44	74.24	74.04	1.34%	542,727
Dec 2, 2025	73.39	73.57	73.00	73.26	73.06	0.65%	945,272
Dec 1, 2025	73.21	73.41	72.61	72.79	72.59	-1.17%	707,938
Nov 28, 2025	73.24	73.79	73.24	73.65	73.45	0.95%	294,040
Nov 26, 2025	73.51	73.58	72.72	72.96	72.76	-0.88%	885,765
Nov 25, 2025	72.59	73.80	72.00	73.61	73.41	1.60%	641,712
Nov 24, 2025	71.82	72.69	71.80	72.45	72.25	1.24%	480,766
Nov 21, 2025	71.36	72.22	70.38	71.56	71.36	0.08%	1,341,648
Nov 20, 2025	74.27	74.57	71.41	71.50	71.30	-2.56%	1,090,165
Nov 19, 2025	73.14	73.84	72.93	73.38	73.18	0.20%	533,211

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.