First Trust NASDAQ Cybersecurity ETF (CIBR)
NASDAQ: CIBR · Real-Time Price · USD
64.03
-1.20 (-1.84%)
At close: Mar 20, 2026, 4:00 PM EDT
64.23
+0.20 (0.31%)
After-hours: Mar 20, 2026, 7:49 PM EDT
CIBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 65.03 | 65.03 | 63.75 | 64.03 | 64.03 | -1.84% | 1,470,398 |
| Mar 19, 2026 | 64.62 | 65.64 | 64.56 | 65.23 | 65.23 | 0.42% | 1,001,719 |
| Mar 18, 2026 | 64.84 | 65.74 | 64.77 | 64.96 | 64.96 | -0.02% | 1,093,178 |
| Mar 17, 2026 | 64.64 | 65.70 | 64.50 | 64.97 | 64.97 | 0.73% | 1,191,672 |
| Mar 16, 2026 | 65.48 | 65.48 | 64.44 | 64.50 | 64.50 | -1.00% | 2,583,800 |
| Mar 13, 2026 | 65.71 | 66.35 | 64.77 | 65.15 | 65.15 | -0.23% | 1,084,774 |
| Mar 12, 2026 | 65.52 | 66.39 | 65.28 | 65.30 | 65.30 | -0.70% | 1,778,029 |
| Mar 11, 2026 | 65.74 | 66.46 | 65.23 | 65.76 | 65.76 | -0.03% | 1,281,070 |
| Mar 10, 2026 | 66.52 | 66.58 | 64.78 | 65.78 | 65.78 | -0.75% | 1,853,809 |
| Mar 9, 2026 | 65.52 | 66.51 | 65.04 | 66.28 | 66.28 | 0.42% | 1,868,112 |
| Mar 6, 2026 | 65.01 | 66.32 | 65.01 | 66.00 | 66.00 | 0.32% | 1,431,099 |
| Mar 5, 2026 | 64.68 | 66.20 | 64.64 | 65.79 | 65.79 | 1.75% | 2,547,826 |
| Mar 4, 2026 | 64.00 | 64.94 | 63.73 | 64.66 | 64.66 | 1.17% | 2,116,550 |
| Mar 3, 2026 | 61.99 | 64.21 | 61.85 | 63.91 | 63.91 | 0.80% | 2,214,596 |
| Mar 2, 2026 | 62.40 | 63.64 | 62.15 | 63.40 | 63.40 | 0.78% | 1,415,466 |
| Feb 27, 2026 | 62.40 | 63.00 | 61.85 | 62.91 | 62.91 | -1.50% | 1,376,317 |
| Feb 26, 2026 | 62.80 | 64.02 | 62.70 | 63.87 | 63.87 | 1.85% | 2,967,551 |
| Feb 25, 2026 | 61.89 | 62.73 | 61.31 | 62.71 | 62.71 | 1.84% | 1,686,043 |
| Feb 24, 2026 | 60.99 | 62.39 | 60.58 | 61.58 | 61.58 | 0.51% | 2,475,372 |
| Feb 23, 2026 | 63.22 | 63.22 | 60.92 | 61.27 | 61.27 | -4.12% | 4,303,112 |
| Feb 20, 2026 | 65.22 | 66.35 | 63.80 | 63.90 | 63.90 | -3.05% | 2,538,949 |
| Feb 19, 2026 | 65.58 | 65.96 | 65.08 | 65.91 | 65.91 | -0.03% | 888,075 |
| Feb 18, 2026 | 65.03 | 66.21 | 64.54 | 65.93 | 65.93 | 0.60% | 1,564,596 |
| Feb 17, 2026 | 66.74 | 66.79 | 64.93 | 65.54 | 65.54 | -1.93% | 1,505,984 |
| Feb 13, 2026 | 65.42 | 67.14 | 65.30 | 66.83 | 66.83 | 2.66% | 1,363,664 |
| Feb 12, 2026 | 67.13 | 67.69 | 64.47 | 65.10 | 65.10 | -3.73% | 2,486,389 |
| Feb 11, 2026 | 69.33 | 69.33 | 67.28 | 67.62 | 67.62 | -1.76% | 1,803,370 |
| Feb 10, 2026 | 68.41 | 69.37 | 68.41 | 68.83 | 68.83 | 0.72% | 2,242,287 |
| Feb 9, 2026 | 67.24 | 68.55 | 66.79 | 68.34 | 68.34 | 1.80% | 2,782,955 |
| Feb 6, 2026 | 65.91 | 67.22 | 65.48 | 67.13 | 67.13 | 3.36% | 1,143,653 |
| Feb 5, 2026 | 66.40 | 67.08 | 64.65 | 64.95 | 64.95 | -2.37% | 2,073,870 |
| Feb 4, 2026 | 66.50 | 67.29 | 65.39 | 66.53 | 66.53 | -0.83% | 2,105,075 |
| Feb 3, 2026 | 69.28 | 69.30 | 66.24 | 67.09 | 67.09 | -3.59% | 1,818,645 |
| Feb 2, 2026 | 68.90 | 69.85 | 68.62 | 69.59 | 69.59 | 0.77% | 1,207,954 |
| Jan 30, 2026 | 69.28 | 69.61 | 68.80 | 69.06 | 69.06 | -0.72% | 1,143,451 |
| Jan 29, 2026 | 71.04 | 71.17 | 68.75 | 69.56 | 69.56 | -2.73% | 1,286,782 |
| Jan 28, 2026 | 72.31 | 72.58 | 71.46 | 71.51 | 71.51 | -0.72% | 853,767 |
| 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 |