First Trust NASDAQ Cybersecurity ETF (CIBR)
NASDAQ: CIBR · Real-Time Price · USD
59.43
+0.18 (0.31%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 59.52 | 59.88 | 59.15 | 59.26 | 59.26 | -0.67% | 815,013 |
| Sep 24, 2024 | 59.67 | 59.91 | 59.19 | 59.66 | 59.66 | 0.18% | 510,815 |
| Sep 23, 2024 | 59.25 | 59.62 | 59.14 | 59.55 | 59.55 | 0.42% | 201,934 |
| Sep 20, 2024 | 58.45 | 59.30 | 58.39 | 59.30 | 59.30 | 1.32% | 563,127 |
| Sep 19, 2024 | 58.65 | 58.85 | 58.16 | 58.53 | 58.53 | 2.11% | 3,253,075 |
| Sep 18, 2024 | 57.87 | 58.08 | 57.19 | 57.32 | 57.32 | -0.93% | 457,569 |
| Sep 17, 2024 | 58.45 | 58.59 | 57.67 | 57.86 | 57.86 | -0.67% | 337,694 |
| Sep 16, 2024 | 57.95 | 58.36 | 57.79 | 58.25 | 58.25 | 0.48% | 522,852 |
| Sep 13, 2024 | 57.76 | 58.20 | 57.65 | 57.97 | 57.97 | 0.76% | 230,528 |
| Sep 12, 2024 | 56.95 | 57.66 | 56.90 | 57.53 | 57.53 | 1.20% | 465,308 |
| Sep 11, 2024 | 56.03 | 56.87 | 55.16 | 56.85 | 56.85 | 1.19% | 325,378 |
| Sep 10, 2024 | 56.03 | 56.25 | 55.46 | 56.18 | 56.18 | 0.86% | 392,814 |
| Sep 9, 2024 | 55.76 | 56.05 | 55.40 | 55.70 | 55.70 | 0.56% | 2,576,839 |
| Sep 6, 2024 | 56.81 | 56.81 | 55.32 | 55.39 | 55.39 | -2.81% | 534,734 |
| Sep 5, 2024 | 56.87 | 57.25 | 56.59 | 56.99 | 56.99 | -0.45% | 287,673 |
| Sep 4, 2024 | 56.88 | 57.68 | 56.85 | 57.25 | 57.25 | -1.26% | 607,166 |
| Sep 3, 2024 | 58.93 | 59.30 | 57.72 | 57.98 | 57.98 | -2.28% | 623,749 |
| Aug 30, 2024 | 59.31 | 59.47 | 58.71 | 59.33 | 59.33 | 0.90% | 215,878 |
| Aug 29, 2024 | 58.53 | 59.66 | 58.53 | 58.80 | 58.80 | 0.39% | 710,226 |
| Aug 28, 2024 | 59.06 | 59.25 | 58.27 | 58.57 | 58.57 | -0.96% | 767,210 |
| Aug 27, 2024 | 58.57 | 59.21 | 58.42 | 59.14 | 59.14 | 0.54% | 239,633 |
| Aug 26, 2024 | 59.34 | 59.43 | 58.75 | 58.82 | 58.82 | -0.68% | 262,552 |
| Aug 23, 2024 | 58.89 | 59.22 | 58.51 | 59.22 | 59.22 | 1.23% | 283,602 |
| Aug 22, 2024 | 59.36 | 59.56 | 58.47 | 58.50 | 58.50 | -1.18% | 288,693 |
| Aug 21, 2024 | 58.89 | 59.21 | 58.70 | 59.20 | 59.20 | 0.32% | 462,862 |
| Aug 20, 2024 | 58.65 | 59.15 | 58.65 | 59.01 | 59.01 | 0.72% | 494,005 |
| Aug 19, 2024 | 57.95 | 58.59 | 57.83 | 58.59 | 58.59 | 1.31% | 602,421 |
| Aug 16, 2024 | 57.43 | 57.88 | 57.40 | 57.83 | 57.83 | 0.17% | 289,187 |
| Aug 15, 2024 | 57.55 | 57.94 | 57.43 | 57.73 | 57.73 | 1.83% | 639,097 |
| Aug 14, 2024 | 56.10 | 56.88 | 56.08 | 56.69 | 56.69 | 1.09% | 348,657 |
| Aug 13, 2024 | 55.42 | 56.10 | 55.17 | 56.08 | 56.08 | 2.06% | 647,039 |
| Aug 12, 2024 | 55.30 | 55.35 | 54.78 | 54.95 | 54.95 | -0.69% | 853,840 |
| Aug 9, 2024 | 54.47 | 55.41 | 54.47 | 55.33 | 55.33 | 1.73% | 528,191 |
| Aug 8, 2024 | 53.44 | 54.45 | 53.24 | 54.39 | 54.39 | 2.72% | 480,245 |
| Aug 7, 2024 | 53.95 | 54.50 | 52.87 | 52.95 | 52.95 | 0.67% | 752,657 |
| Aug 6, 2024 | 52.36 | 53.23 | 52.22 | 52.60 | 52.60 | 0.96% | 553,375 |
| Aug 5, 2024 | 50.68 | 52.80 | 50.53 | 52.10 | 52.10 | -2.34% | 1,361,779 |
| Aug 2, 2024 | 53.41 | 53.42 | 52.65 | 53.35 | 53.35 | -1.59% | 736,072 |
| Aug 1, 2024 | 55.67 | 55.70 | 53.91 | 54.21 | 54.21 | -2.92% | 590,351 |
| Jul 31, 2024 | 55.64 | 56.13 | 55.45 | 55.84 | 55.84 | 1.55% | 424,249 |
| Jul 30, 2024 | 56.01 | 56.03 | 54.58 | 54.99 | 54.99 | -0.90% | 718,726 |
| Jul 29, 2024 | 55.72 | 55.94 | 55.45 | 55.49 | 55.49 | -0.14% | 328,925 |
| Jul 26, 2024 | 55.73 | 55.73 | 54.97 | 55.57 | 55.57 | 0.96% | 328,546 |
| Jul 25, 2024 | 54.99 | 56.00 | 54.69 | 55.04 | 55.04 | 0.26% | 538,173 |
| Jul 24, 2024 | 56.11 | 56.32 | 54.87 | 54.90 | 54.90 | -2.59% | 460,780 |
| Jul 23, 2024 | 56.22 | 56.73 | 55.90 | 56.36 | 56.36 | 0.64% | 411,164 |
| Jul 22, 2024 | 56.65 | 56.65 | 55.67 | 56.00 | 56.00 | -0.21% | 607,269 |
| Jul 19, 2024 | 56.58 | 56.79 | 55.80 | 56.12 | 56.12 | -1.44% | 930,495 |
| Jul 18, 2024 | 57.43 | 57.70 | 56.43 | 56.94 | 56.94 | -0.38% | 390,805 |
| Jul 17, 2024 | 57.63 | 57.70 | 56.94 | 57.16 | 57.16 | -2.17% | 518,834 |
| Jul 16, 2024 | 58.38 | 58.43 | 58.02 | 58.43 | 58.43 | 0.45% | 321,957 |
| Jul 15, 2024 | 57.69 | 58.42 | 57.55 | 58.17 | 58.17 | 0.85% | 653,505 |
| Jul 12, 2024 | 57.11 | 58.00 | 57.06 | 57.68 | 57.68 | 1.05% | 478,967 |
| Jul 11, 2024 | 57.23 | 57.85 | 56.84 | 57.08 | 57.08 | 0.11% | 606,914 |
| Jul 10, 2024 | 57.07 | 57.07 | 56.26 | 57.02 | 57.02 | 0.28% | 405,052 |
| Jul 9, 2024 | 57.50 | 57.73 | 56.62 | 56.86 | 56.86 | -1.10% | 525,555 |
| Jul 8, 2024 | 57.62 | 57.66 | 57.12 | 57.49 | 57.49 | -0.02% | 934,577 |
| Jul 5, 2024 | 57.49 | 57.59 | 57.32 | 57.50 | 57.50 | 0.19% | 282,146 |
| Jul 3, 2024 | 57.14 | 57.59 | 56.97 | 57.39 | 57.39 | 0.60% | 245,088 |
| Jul 2, 2024 | 56.67 | 57.06 | 56.53 | 57.05 | 57.05 | 0.42% | 1,155,422 |
| Jul 1, 2024 | 56.55 | 56.82 | 56.17 | 56.81 | 56.81 | 0.69% | 1,548,129 |
| Jun 28, 2024 | 56.49 | 56.84 | 56.28 | 56.42 | 56.42 | 0.27% | 770,944 |
| Jun 27, 2024 | 55.03 | 56.30 | 54.95 | 56.27 | 56.27 | 2.42% | 707,669 |
| Jun 26, 2024 | 54.99 | 55.24 | 54.83 | 54.94 | 54.88 | -0.42% | 335,468 |
| Jun 25, 2024 | 55.02 | 55.26 | 54.93 | 55.17 | 55.11 | 0.40% | 382,093 |
| Jun 24, 2024 | 54.98 | 55.39 | 54.90 | 54.95 | 54.89 | -0.29% | 539,055 |
| Jun 21, 2024 | 54.97 | 55.16 | 54.62 | 55.11 | 55.05 | 0.25% | 525,784 |
| Jun 20, 2024 | 55.26 | 55.26 | 54.71 | 54.97 | 54.91 | -0.27% | 388,321 |
| Jun 18, 2024 | 55.45 | 55.47 | 54.97 | 55.12 | 55.06 | -0.45% | 318,635 |
| Jun 17, 2024 | 54.94 | 55.44 | 54.57 | 55.37 | 55.31 | 0.89% | 338,186 |
| Jun 14, 2024 | 54.93 | 54.94 | 54.52 | 54.88 | 54.82 | -0.22% | 360,596 |
| Jun 13, 2024 | 55.65 | 55.70 | 54.81 | 55.00 | 54.94 | -0.25% | 409,090 |
| Jun 12, 2024 | 55.18 | 55.40 | 55.01 | 55.14 | 55.08 | 0.92% | 474,639 |
| Jun 11, 2024 | 54.36 | 54.74 | 53.97 | 54.64 | 54.58 | 0.02% | 418,842 |
| Jun 10, 2024 | 53.87 | 54.66 | 53.73 | 54.63 | 54.57 | 1.51% | 2,247,873 |
| Jun 7, 2024 | 53.54 | 53.92 | 53.42 | 53.82 | 53.76 | 0.24% | 396,778 |
| Jun 6, 2024 | 54.03 | 54.03 | 53.66 | 53.69 | 53.63 | -0.09% | 273,988 |
| Jun 5, 2024 | 53.42 | 53.76 | 52.82 | 53.74 | 53.68 | 2.36% | 536,396 |
| Jun 4, 2024 | 52.62 | 52.84 | 52.42 | 52.50 | 52.44 | -0.55% | 715,617 |
| Jun 3, 2024 | 53.66 | 53.89 | 52.52 | 52.79 | 52.73 | -1.03% | 618,908 |
| May 31, 2024 | 53.67 | 53.68 | 52.56 | 53.34 | 53.28 | 0.21% | 532,525 |
| May 30, 2024 | 54.38 | 54.50 | 53.04 | 53.23 | 53.17 | -2.44% | 845,507 |
| May 29, 2024 | 54.43 | 54.81 | 54.30 | 54.56 | 54.50 | -0.75% | 391,535 |
| May 28, 2024 | 55.78 | 55.78 | 54.79 | 54.97 | 54.91 | -1.33% | 537,004 |
| May 24, 2024 | 55.47 | 55.85 | 55.31 | 55.71 | 55.65 | 0.78% | 290,738 |
| May 23, 2024 | 56.24 | 56.24 | 55.05 | 55.28 | 55.22 | -0.84% | 342,394 |
| May 22, 2024 | 55.90 | 55.98 | 55.43 | 55.75 | 55.68 | -0.13% | 379,882 |
| May 21, 2024 | 55.61 | 55.96 | 55.42 | 55.82 | 55.75 | -0.59% | 551,034 |
| May 20, 2024 | 55.94 | 56.20 | 55.70 | 56.15 | 56.08 | 0.41% | 387,589 |
| May 17, 2024 | 55.89 | 56.00 | 55.56 | 55.92 | 55.85 | -0.14% | 283,718 |
| May 16, 2024 | 56.22 | 56.30 | 55.76 | 56.00 | 55.93 | -0.05% | 486,796 |
| May 15, 2024 | 55.58 | 56.10 | 55.33 | 56.03 | 55.96 | 1.54% | 573,547 |
| May 14, 2024 | 54.99 | 55.23 | 54.76 | 55.18 | 55.12 | 0.80% | 500,334 |
| May 13, 2024 | 54.73 | 54.94 | 54.61 | 54.74 | 54.68 | 0.50% | 265,345 |
| May 10, 2024 | 54.64 | 54.91 | 54.41 | 54.47 | 54.41 | -0.02% | 228,263 |
| May 9, 2024 | 54.37 | 54.50 | 54.13 | 54.48 | 54.42 | 0.09% | 327,583 |
| May 8, 2024 | 54.47 | 54.50 | 54.14 | 54.43 | 54.37 | -0.64% | 647,969 |
| May 7, 2024 | 54.90 | 55.12 | 54.61 | 54.78 | 54.72 | -0.05% | 470,789 |
| May 6, 2024 | 54.18 | 54.84 | 54.18 | 54.81 | 54.75 | 1.35% | 663,500 |
| May 3, 2024 | 54.47 | 54.58 | 53.65 | 54.08 | 54.02 | -0.61% | 526,156 |