Skip to main content
logo
First Trust NASDAQ Cybersecurity ETF (CIBR)
NASDAQ: CIBR · Real-Time Price · USD
73.12
+0.76 (1.05%)
At close: Dec 19, 2025, 4:00 PM EST
73.73
+0.61 (0.83%)
After-hours: Dec 19, 2025, 7:57 PM EST

CIBR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 202572.5276.0672.4873.1273.121.05%2,496,977
Dec 18, 202572.1172.4971.7672.3672.361.43%878,542
Dec 17, 202572.5272.6471.3071.3471.34-1.55%898,185
Dec 16, 202572.2972.8071.9572.4672.46-0.08%982,692
Dec 15, 202574.0274.1872.5172.5272.52-1.85%1,160,070
Dec 12, 202575.0075.0473.6573.8973.89-2.47%830,846
Dec 11, 202575.7776.0675.0975.7675.55-0.45%538,260
Dec 10, 202575.3676.4275.0576.1075.890.61%736,295
Dec 9, 202575.0175.9275.0075.6475.430.57%495,000
Dec 8, 202575.3275.6274.9875.2175.000.31%587,851
Dec 5, 202575.0175.6274.8074.9874.770.36%457,175
Dec 4, 202574.2674.8374.1174.7174.500.63%805,838
Dec 3, 202572.7274.2472.4474.2474.041.34%542,727
Dec 2, 202573.3973.5773.0073.2673.060.65%945,272
Dec 1, 202573.2173.4172.6172.7972.59-1.17%707,938
Nov 28, 202573.2473.7973.2473.6573.450.95%294,040
Nov 26, 202573.5173.5872.7272.9672.76-0.88%885,765
Nov 25, 202572.5973.8072.0073.6173.411.60%641,712
Nov 24, 202571.8272.6971.8072.4572.251.24%480,766
Nov 21, 202571.3672.2270.3871.5671.360.08%1,341,648
Nov 20, 202574.2774.5771.4171.5071.30-2.56%1,090,165
Nov 19, 202573.1473.8472.9373.3873.180.20%533,211
Nov 18, 202573.3373.8772.7273.2373.03-0.72%787,485
Nov 17, 202574.6575.0873.5573.7673.56-1.31%552,221
Nov 14, 202573.6575.1473.0974.7474.53-0.03%950,584
Nov 13, 202576.1176.2674.5774.7674.55-1.71%942,891
Nov 12, 202577.1377.3875.9976.0675.85-1.04%466,832
Nov 11, 202576.5677.2076.5576.8676.650.17%782,804
Nov 10, 202576.3776.8575.8176.7376.521.79%922,600
Nov 7, 202574.3675.4173.9375.3875.171.02%753,124
Nov 6, 202574.9775.1573.8774.6274.41-1.26%1,101,939
Nov 5, 202575.4375.7475.2475.5775.360.20%548,135
Nov 4, 202576.2876.9875.3875.4275.21-2.43%958,396
Nov 3, 202577.4877.7076.6277.3077.09-0.03%669,442
Oct 31, 202576.8077.5576.5777.3277.111.30%958,759
Oct 30, 202576.2677.1476.0476.3376.12-0.20%949,171
Oct 29, 202577.5477.5476.1876.4876.27-2.05%907,872
Oct 28, 202577.8178.3477.6578.0877.870.40%722,807
Oct 27, 202578.1178.1777.5377.7777.560.37%562,681
Oct 24, 202577.7277.8577.2777.4877.270.14%499,141
Oct 23, 202576.5077.4776.4677.3777.161.19%562,263
Oct 22, 202577.1277.1575.9076.4676.25-0.78%428,126
Oct 21, 202576.3877.1476.1677.0676.850.73%614,089
Oct 20, 202575.5176.5775.4976.5076.291.84%492,781
Oct 17, 202574.2675.1274.0875.1274.910.40%780,592
Oct 16, 202575.9576.1974.3974.8274.61-1.18%699,724
Oct 15, 202576.4276.6175.3375.7175.50-0.22%662,198
Oct 14, 202575.8576.4075.0875.8875.67-1.39%492,776
Oct 13, 202576.9677.1676.4076.9576.741.95%675,877
Oct 10, 202578.0478.3275.4275.4875.27-3.22%819,249