First Trust NASDAQ Cybersecurity ETF (CIBR)

CIBR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2025	72.54	73.53	72.54	73.11	73.11	0.45%	834,242
Jun 11, 2025	72.66	73.24	72.32	72.78	72.78	0.26%	798,798
Jun 10, 2025	72.95	73.10	72.08	72.59	72.59	-0.26%	1,228,212
Jun 9, 2025	73.58	73.58	72.67	72.78	72.78	-0.95%	940,927
Jun 6, 2025	73.50	73.82	73.07	73.48	73.48	0.26%	628,628
Jun 5, 2025	73.28	73.82	72.90	73.29	73.29	0.48%	903,006
Jun 4, 2025	72.72	73.44	72.70	72.94	72.94	-0.49%	927,064
Jun 3, 2025	72.55	73.38	72.41	73.30	73.30	1.03%	943,078
Jun 2, 2025	71.67	72.55	71.27	72.55	72.55	1.02%	873,737
May 30, 2025	71.16	71.93	70.68	71.82	71.82	1.11%	785,499
May 29, 2025	71.82	71.82	70.30	71.03	71.03	-0.53%	868,366
May 28, 2025	72.05	72.13	71.29	71.41	71.41	-1.42%	1,018,437
May 27, 2025	72.09	72.54	71.72	72.44	72.44	1.96%	1,263,877
May 23, 2025	70.12	71.30	70.09	71.05	71.05	-0.66%	379,060
May 22, 2025	70.74	71.92	70.53	71.52	71.52	1.22%	598,236
May 21, 2025	70.96	71.84	70.37	70.66	70.66	-1.60%	1,031,770
May 20, 2025	71.56	71.82	71.31	71.81	71.81	0.22%	548,262
May 19, 2025	70.67	71.80	70.50	71.65	71.65	0.32%	621,468
May 16, 2025	71.02	71.43	70.73	71.42	71.42	0.56%	666,122
May 15, 2025	70.34	71.20	70.23	71.02	71.02	1.02%	743,048
May 14, 2025	70.80	70.98	70.09	70.30	70.30	-0.64%	585,767
May 13, 2025	69.89	71.23	69.86	70.75	70.75	0.96%	1,547,125
May 12, 2025	70.03	70.11	69.06	70.08	70.08	3.20%	1,224,704
May 9, 2025	68.63	68.76	67.50	67.91	67.91	-0.88%	783,138
May 8, 2025	68.34	68.94	67.88	68.51	68.51	0.53%	1,792,306
May 7, 2025	67.83	68.40	67.52	68.15	68.15	0.10%	895,841
May 6, 2025	67.02	68.52	66.96	68.08	68.08	0.12%	950,208
May 5, 2025	67.20	68.49	67.18	68.00	68.00	0.47%	799,902
May 2, 2025	67.82	68.09	67.52	67.68	67.68	1.59%	621,531
May 1, 2025	67.21	67.40	66.55	66.62	66.62	0.12%	890,036
Apr 30, 2025	65.54	66.71	64.98	66.54	66.54	0.08%	1,158,123
Apr 29, 2025	65.64	66.71	65.63	66.49	66.49	1.46%	1,070,330
Apr 28, 2025	65.40	65.78	64.69	65.53	65.53	0.34%	410,426
Apr 25, 2025	64.58	65.35	64.27	65.31	65.31	0.94%	662,849
Apr 24, 2025	62.77	64.87	62.66	64.70	64.70	3.21%	1,004,231
Apr 23, 2025	62.85	63.84	62.52	62.69	62.69	2.25%	1,120,691
Apr 22, 2025	60.93	61.76	60.62	61.31	61.31	1.81%	396,286
Apr 21, 2025	61.36	61.64	59.60	60.22	60.22	-2.51%	844,965
Apr 17, 2025	62.49	62.49	61.57	61.77	61.77	-0.74%	645,630
Apr 16, 2025	62.59	63.40	61.59	62.23	62.23	-1.77%	841,184
Apr 15, 2025	63.22	63.68	62.98	63.35	63.35	0.96%	608,753
Apr 14, 2025	63.65	63.84	62.21	62.75	62.75	0.30%	701,450
Apr 11, 2025	61.69	62.69	60.88	62.56	62.56	1.46%	566,754
Apr 10, 2025	62.16	62.27	59.92	61.66	61.66	-2.61%	732,769
Apr 9, 2025	57.28	63.64	57.05	63.31	63.31	10.18%	1,600,018
Apr 8, 2025	59.85	60.32	56.70	57.46	57.46	-0.43%	1,179,368
Apr 7, 2025	55.81	60.13	55.02	57.71	57.71	0.30%	2,220,141
Apr 4, 2025	59.26	59.31	57.22	57.54	57.54	-6.09%	1,825,918
Apr 3, 2025	62.14	62.92	61.03	61.27	61.27	-4.93%	1,816,237
Apr 2, 2025	62.49	64.76	62.44	64.45	64.45	1.46%	458,592

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.