First Trust NASDAQ Cybersecurity ETF (CIBR)
NASDAQ: CIBR · Real-Time Price · USD
77.06
+0.56 (0.73%)
At close: Oct 21, 2025, 4:00 PM EDT
77.09
+0.03 (0.04%)
After-hours: Oct 21, 2025, 7:26 PM EDT

CIBR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202576.3877.1476.1677.0677.060.73%614,089
Oct 20, 202575.5176.5775.4976.5076.501.84%492,781
Oct 17, 202574.2675.1274.0875.1275.120.40%780,592
Oct 16, 202575.9576.1974.3974.8274.82-1.18%699,724
Oct 15, 202576.4276.6175.3375.7175.71-0.22%662,198
Oct 14, 202575.8576.4075.0875.8875.88-1.39%492,776
Oct 13, 202576.9677.1676.4076.9576.951.95%675,877
Oct 10, 202578.0478.3275.4275.4875.48-3.22%819,249
Oct 9, 202578.1578.1777.4577.9977.99-0.28%1,199,676
Oct 8, 202576.7778.2276.7578.2178.212.58%1,696,931
Oct 7, 202577.3777.4275.6076.2476.24-1.46%800,203
Oct 6, 202577.0977.7876.8977.3777.370.87%832,906
Oct 3, 202577.3577.4776.4476.7076.70-0.51%747,082
Oct 2, 202577.1677.1876.4777.0977.090.73%766,830
Oct 1, 202575.6376.5775.4476.5376.530.68%855,953
Sep 30, 202576.0776.2475.4076.0176.01-0.13%411,311
Sep 29, 202576.3476.4875.9176.1176.110.40%558,897
Sep 26, 202575.3875.9875.1675.8175.810.56%380,675
Sep 25, 202575.0175.6474.6775.3975.39-0.42%879,213
Sep 24, 202576.2776.4175.5275.7175.71-0.58%570,138
Sep 23, 202576.9377.1475.9676.1576.15-0.98%743,549
Sep 22, 202576.4477.0776.1776.9076.90-0.01%865,308
Sep 19, 202577.0377.0676.4376.9176.91-0.06%978,308
Sep 18, 202576.1077.0775.7676.9676.962.29%1,206,454
Sep 17, 202575.5175.8174.5375.2475.24-0.27%696,427
Sep 16, 202575.7975.8475.1575.4475.44-0.36%665,341
Sep 15, 202575.2475.9275.0775.7175.711.03%606,169
Sep 12, 202575.5275.7374.9174.9474.94-0.86%619,517
Sep 11, 202575.3375.8775.1575.5975.590.79%499,039
Sep 10, 202575.2575.8474.5875.0075.000.59%685,606
Sep 9, 202574.8574.9074.2874.5674.56-0.20%718,234
Sep 8, 202573.9774.7173.8874.7174.711.63%589,652
Sep 5, 202573.7074.0372.6673.5173.511.60%688,589
Sep 4, 202572.1772.5071.2972.3572.350.21%779,487
Sep 3, 202572.3472.5271.6272.2072.20-0.18%625,480
Sep 2, 202572.1072.5071.6972.3372.33-1.11%602,022
Aug 29, 202573.8974.0372.8573.1473.14-1.06%642,883
Aug 28, 202572.9874.1572.8173.9273.921.11%686,853
Aug 27, 202572.6173.2872.4573.1173.111.22%795,877
Aug 26, 202572.1872.6972.0072.2372.230.11%840,923
Aug 25, 202572.6572.8472.1572.1572.15-0.59%586,621
Aug 22, 202571.7273.1871.6472.5872.581.38%500,690
Aug 21, 202571.6871.7071.1271.5971.59-0.43%818,950
Aug 20, 202571.7672.0470.9671.9071.900.21%989,916
Aug 19, 202572.6172.6971.5371.7571.75-0.55%882,752
Aug 18, 202571.9572.1871.6072.1572.150.24%723,615
Aug 15, 202571.7772.0271.4971.9871.980.35%573,091
Aug 14, 202572.3672.6371.5571.7371.73-1.52%602,332
Aug 13, 202572.9072.9172.3372.8472.840.75%868,652
Aug 12, 202571.0972.3270.9572.3072.302.05%8,504,483