First Trust NASDAQ Cybersecurity ETF (CIBR)
NASDAQ: CIBR · Real-Time Price · USD
65.56
-1.50 (-2.24%)
At close: Feb 27, 2025, 4:00 PM
66.58
+1.02 (1.56%)
After-hours: Feb 27, 2025, 7:06 PM EST
CIBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2025 | 67.71 | 67.89 | 65.56 | 65.56 | 65.56 | -2.24% | 694,271 |
| Feb 26, 2025 | 66.81 | 67.67 | 66.65 | 67.06 | 67.06 | 1.05% | 647,955 |
| Feb 25, 2025 | 66.75 | 66.76 | 65.47 | 66.36 | 66.36 | -0.61% | 1,074,268 |
| Feb 24, 2025 | 67.94 | 67.94 | 66.19 | 66.77 | 66.77 | -1.36% | 767,499 |
| Feb 21, 2025 | 69.76 | 69.76 | 67.58 | 67.69 | 67.69 | -3.60% | 1,082,842 |
| Feb 20, 2025 | 71.12 | 71.12 | 69.17 | 70.22 | 70.22 | -1.63% | 860,825 |
| Feb 19, 2025 | 71.81 | 71.81 | 70.82 | 71.38 | 71.38 | -0.75% | 840,571 |
| Feb 18, 2025 | 71.69 | 71.92 | 71.31 | 71.92 | 71.92 | 0.66% | 1,176,261 |
| Feb 14, 2025 | 71.60 | 71.61 | 70.83 | 71.45 | 71.45 | -0.31% | 589,222 |
| Feb 13, 2025 | 71.23 | 71.74 | 70.55 | 71.67 | 71.67 | 1.88% | 1,528,625 |
| Feb 12, 2025 | 69.40 | 70.44 | 69.29 | 70.35 | 70.35 | 0.03% | 814,568 |
| Feb 11, 2025 | 70.46 | 70.52 | 69.90 | 70.33 | 70.33 | -0.51% | 832,932 |
| Feb 10, 2025 | 70.00 | 70.84 | 69.83 | 70.69 | 70.69 | 1.83% | 781,623 |
| Feb 7, 2025 | 69.74 | 70.20 | 69.23 | 69.42 | 69.42 | 0.75% | 1,199,008 |
| Feb 6, 2025 | 69.38 | 69.38 | 68.50 | 68.90 | 68.90 | -0.59% | 617,212 |
| Feb 5, 2025 | 68.41 | 69.42 | 68.01 | 69.31 | 69.31 | 1.63% | 735,601 |
| Feb 4, 2025 | 67.23 | 68.24 | 67.23 | 68.20 | 68.20 | 1.46% | 904,352 |
| Feb 3, 2025 | 66.26 | 67.48 | 66.09 | 67.22 | 67.22 | -0.56% | 1,027,079 |
| Jan 31, 2025 | 67.98 | 68.53 | 67.51 | 67.60 | 67.60 | -0.06% | 1,039,349 |
| Jan 30, 2025 | 67.54 | 68.27 | 67.33 | 67.64 | 67.64 | 1.53% | 717,861 |
| Jan 29, 2025 | 67.56 | 67.56 | 66.30 | 66.62 | 66.62 | -0.72% | 871,335 |
| Jan 28, 2025 | 65.67 | 67.18 | 65.16 | 67.10 | 67.10 | 2.66% | 1,202,586 |
| Jan 27, 2025 | 64.90 | 66.32 | 64.71 | 65.36 | 65.36 | -2.11% | 776,671 |
| Jan 24, 2025 | 67.00 | 67.33 | 66.66 | 66.77 | 66.77 | 0.09% | 643,147 |
| Jan 23, 2025 | 66.56 | 66.77 | 65.99 | 66.71 | 66.71 | -0.34% | 486,123 |
| Jan 22, 2025 | 66.79 | 67.16 | 66.29 | 66.94 | 66.94 | 1.09% | 716,308 |
| Jan 21, 2025 | 65.48 | 66.29 | 65.44 | 66.22 | 66.22 | 2.29% | 990,979 |
| Jan 17, 2025 | 65.63 | 65.63 | 64.64 | 64.74 | 64.74 | 0.05% | 678,970 |
| Jan 16, 2025 | 64.96 | 65.13 | 64.38 | 64.71 | 64.71 | 0.09% | 354,977 |
| Jan 15, 2025 | 64.60 | 64.80 | 64.18 | 64.65 | 64.65 | 1.57% | 707,749 |
| Jan 14, 2025 | 63.60 | 63.91 | 63.22 | 63.65 | 63.65 | 0.70% | 424,357 |
| Jan 13, 2025 | 62.83 | 63.42 | 62.71 | 63.21 | 63.21 | -0.50% | 598,518 |
| Jan 10, 2025 | 63.35 | 63.93 | 63.13 | 63.53 | 63.53 | -0.98% | 717,395 |
| Jan 8, 2025 | 63.55 | 64.20 | 63.03 | 64.16 | 64.16 | 0.47% | 625,974 |
| Jan 7, 2025 | 64.94 | 64.94 | 63.60 | 63.86 | 63.86 | -1.40% | 949,196 |
| Jan 6, 2025 | 64.90 | 65.24 | 64.38 | 64.77 | 64.77 | 0.65% | 803,831 |
| Jan 3, 2025 | 63.87 | 64.48 | 63.78 | 64.35 | 64.35 | 0.94% | 681,652 |
| Jan 2, 2025 | 64.38 | 64.66 | 63.35 | 63.75 | 63.75 | 0.47% | 629,666 |
| Dec 31, 2024 | 64.04 | 64.06 | 63.26 | 63.45 | 63.45 | -0.56% | 442,015 |
| Dec 30, 2024 | 63.75 | 64.13 | 63.08 | 63.81 | 63.81 | -1.13% | 336,488 |
| Dec 27, 2024 | 65.08 | 65.08 | 63.91 | 64.54 | 64.54 | -1.16% | 328,302 |
| Dec 26, 2024 | 64.98 | 65.43 | 64.68 | 65.30 | 65.30 | 0.38% | 216,955 |
| Dec 24, 2024 | 64.73 | 65.07 | 64.45 | 65.05 | 65.05 | 0.98% | 272,750 |
| Dec 23, 2024 | 64.20 | 64.54 | 63.72 | 64.42 | 64.42 | 0.59% | 416,529 |
| Dec 20, 2024 | 62.85 | 64.70 | 62.63 | 64.04 | 64.04 | 1.15% | 650,245 |
| Dec 19, 2024 | 64.32 | 64.39 | 63.19 | 63.31 | 63.31 | 0.11% | 814,985 |
| Dec 18, 2024 | 66.33 | 66.35 | 62.87 | 63.24 | 63.24 | -4.60% | 810,996 |
| Dec 17, 2024 | 66.78 | 66.82 | 66.07 | 66.29 | 66.29 | -1.12% | 553,555 |
| Dec 16, 2024 | 65.86 | 67.10 | 65.62 | 67.04 | 67.04 | 2.29% | 651,228 |
| Dec 13, 2024 | 65.80 | 65.88 | 65.12 | 65.54 | 65.54 | 1.13% | 399,696 |
| Dec 12, 2024 | 64.40 | 64.98 | 64.34 | 64.81 | 64.73 | -0.03% | 386,751 |
| Dec 11, 2024 | 64.46 | 64.91 | 64.21 | 64.83 | 64.75 | 1.47% | 1,020,356 |
| Dec 10, 2024 | 64.65 | 64.65 | 63.56 | 63.89 | 63.81 | -1.04% | 449,230 |
| Dec 9, 2024 | 65.38 | 65.71 | 64.42 | 64.56 | 64.48 | -1.37% | 617,900 |
| Dec 6, 2024 | 65.01 | 65.72 | 65.01 | 65.46 | 65.38 | 0.91% | 1,215,490 |
| Dec 5, 2024 | 65.03 | 65.40 | 64.84 | 64.87 | 64.79 | -0.49% | 556,399 |
| Dec 4, 2024 | 64.57 | 65.30 | 64.29 | 65.19 | 65.11 | 2.10% | 768,804 |
| Dec 3, 2024 | 63.23 | 63.94 | 63.23 | 63.85 | 63.77 | 0.14% | 580,828 |
| Dec 2, 2024 | 63.51 | 64.13 | 63.33 | 63.76 | 63.68 | 0.93% | 386,282 |
| Nov 29, 2024 | 63.16 | 63.38 | 62.98 | 63.17 | 63.09 | 0.27% | 242,435 |
| Nov 27, 2024 | 64.05 | 64.09 | 62.65 | 63.00 | 62.92 | -1.72% | 444,605 |
| Nov 26, 2024 | 63.83 | 64.16 | 63.69 | 64.10 | 64.02 | 0.71% | 426,095 |
| Nov 25, 2024 | 64.11 | 64.25 | 63.40 | 63.65 | 63.57 | 0.06% | 562,723 |
| Nov 22, 2024 | 63.33 | 63.67 | 63.07 | 63.61 | 63.53 | 0.63% | 367,473 |
| Nov 21, 2024 | 62.37 | 63.56 | 62.21 | 63.21 | 63.13 | 1.75% | 1,023,157 |
| Nov 20, 2024 | 61.94 | 62.12 | 61.14 | 62.12 | 62.04 | 0.49% | 498,202 |
| Nov 19, 2024 | 60.90 | 61.87 | 60.82 | 61.82 | 61.74 | 0.82% | 373,952 |
| Nov 18, 2024 | 61.65 | 61.71 | 61.22 | 61.32 | 61.24 | -0.18% | 577,717 |
| Nov 15, 2024 | 62.11 | 62.25 | 60.90 | 61.43 | 61.35 | -1.98% | 924,962 |
| Nov 14, 2024 | 64.31 | 64.31 | 62.63 | 62.67 | 62.59 | -2.64% | 684,278 |
| Nov 13, 2024 | 64.56 | 65.29 | 64.31 | 64.37 | 64.29 | -0.37% | 439,608 |
| Nov 12, 2024 | 64.43 | 64.62 | 63.94 | 64.61 | 64.53 | 0.09% | 500,891 |
| Nov 11, 2024 | 64.06 | 64.68 | 64.06 | 64.55 | 64.47 | 1.29% | 623,149 |
| Nov 8, 2024 | 63.46 | 63.82 | 63.26 | 63.73 | 63.65 | -0.11% | 456,645 |
| Nov 7, 2024 | 63.32 | 63.91 | 63.10 | 63.80 | 63.72 | 1.29% | 624,918 |
| Nov 6, 2024 | 62.80 | 63.07 | 62.40 | 62.99 | 62.91 | 3.36% | 823,853 |
| Nov 5, 2024 | 60.36 | 61.06 | 60.20 | 60.94 | 60.87 | 1.38% | 283,934 |
| Nov 4, 2024 | 60.24 | 60.45 | 59.76 | 60.11 | 60.04 | -0.23% | 334,957 |
| Nov 1, 2024 | 60.33 | 60.69 | 60.09 | 60.25 | 60.18 | 0.20% | 269,262 |
| Oct 31, 2024 | 61.00 | 61.13 | 60.10 | 60.13 | 60.06 | -1.65% | 550,647 |
| Oct 30, 2024 | 61.65 | 61.99 | 61.11 | 61.14 | 61.06 | -1.28% | 262,672 |
| Oct 29, 2024 | 61.29 | 62.05 | 60.98 | 61.93 | 61.85 | 1.01% | 347,063 |
| Oct 28, 2024 | 61.31 | 61.70 | 61.19 | 61.31 | 61.23 | 0.33% | 218,933 |
| Oct 25, 2024 | 61.44 | 62.00 | 61.00 | 61.11 | 61.03 | 0.33% | 308,303 |
| Oct 24, 2024 | 61.09 | 61.22 | 60.75 | 60.91 | 60.84 | 0.53% | 406,183 |
| Oct 23, 2024 | 61.59 | 61.62 | 60.57 | 60.59 | 60.52 | -2.04% | 428,353 |
| Oct 22, 2024 | 61.58 | 61.96 | 61.54 | 61.85 | 61.77 | -0.29% | 253,443 |
| Oct 21, 2024 | 62.00 | 62.63 | 61.80 | 62.03 | 61.95 | -0.47% | 316,149 |
| Oct 18, 2024 | 62.23 | 62.45 | 62.09 | 62.32 | 62.24 | 0.19% | 558,909 |
| Oct 17, 2024 | 62.27 | 62.52 | 61.90 | 62.20 | 62.12 | 0.03% | 238,038 |
| Oct 16, 2024 | 62.18 | 62.25 | 61.68 | 62.18 | 62.10 | 0.24% | 343,336 |
| Oct 15, 2024 | 62.42 | 62.55 | 61.86 | 62.03 | 61.95 | -0.88% | 796,908 |
| Oct 14, 2024 | 62.91 | 62.94 | 62.16 | 62.58 | 62.50 | 0.10% | 975,812 |
| Oct 11, 2024 | 62.10 | 62.68 | 62.03 | 62.52 | 62.44 | 0.64% | 482,482 |
| Oct 10, 2024 | 61.04 | 62.24 | 60.85 | 62.12 | 62.04 | 1.21% | 1,165,027 |
| Oct 9, 2024 | 60.23 | 61.47 | 60.19 | 61.38 | 61.30 | 1.84% | 1,087,496 |
| Oct 8, 2024 | 59.42 | 60.34 | 59.40 | 60.27 | 60.20 | 1.88% | 781,900 |
| Oct 7, 2024 | 59.58 | 59.71 | 59.06 | 59.16 | 59.09 | -1.04% | 242,597 |
| Oct 4, 2024 | 59.46 | 59.80 | 58.98 | 59.78 | 59.71 | 1.65% | 241,014 |
| Oct 3, 2024 | 58.43 | 58.95 | 58.43 | 58.81 | 58.74 | 0.15% | 197,368 |