First Trust NASDAQ Cybersecurity ETF (CIBR)
NASDAQ: CIBR · Real-Time Price · USD
73.51
+1.16 (1.60%)
At close: Sep 5, 2025, 4:00 PM
73.25
-0.26 (-0.35%)
After-hours: Sep 5, 2025, 6:08 PM EDT
CIBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 73.70 | 74.03 | 72.66 | 73.37 | - | 1.41% | 498,932 |
| Sep 4, 2025 | 72.17 | 72.50 | 71.29 | 72.35 | 72.35 | 0.21% | 779,487 |
| Sep 3, 2025 | 72.34 | 72.52 | 71.62 | 72.20 | 72.20 | -0.18% | 625,480 |
| Sep 2, 2025 | 72.10 | 72.50 | 71.69 | 72.33 | 72.33 | -1.11% | 602,022 |
| Aug 29, 2025 | 73.89 | 74.03 | 72.85 | 73.14 | 73.14 | -1.06% | 642,883 |
| Aug 28, 2025 | 72.98 | 74.15 | 72.81 | 73.92 | 73.92 | 1.11% | 686,853 |
| Aug 27, 2025 | 72.61 | 73.28 | 72.45 | 73.11 | 73.11 | 1.22% | 795,877 |
| Aug 26, 2025 | 72.18 | 72.69 | 72.00 | 72.23 | 72.23 | 0.11% | 840,923 |
| Aug 25, 2025 | 72.65 | 72.84 | 72.15 | 72.15 | 72.15 | -0.59% | 586,621 |
| Aug 22, 2025 | 71.72 | 73.18 | 71.64 | 72.58 | 72.58 | 1.38% | 500,690 |
| Aug 21, 2025 | 71.68 | 71.70 | 71.12 | 71.59 | 71.59 | -0.43% | 818,950 |
| Aug 20, 2025 | 71.76 | 72.04 | 70.96 | 71.90 | 71.90 | 0.21% | 989,916 |
| Aug 19, 2025 | 72.61 | 72.69 | 71.53 | 71.75 | 71.75 | -0.55% | 882,752 |
| Aug 18, 2025 | 71.95 | 72.18 | 71.60 | 72.15 | 72.15 | 0.24% | 723,615 |
| Aug 15, 2025 | 71.77 | 72.02 | 71.49 | 71.98 | 71.98 | 0.35% | 573,091 |
| Aug 14, 2025 | 72.36 | 72.63 | 71.55 | 71.73 | 71.73 | -1.52% | 602,332 |
| Aug 13, 2025 | 72.90 | 72.91 | 72.33 | 72.84 | 72.84 | 0.75% | 868,652 |
| Aug 12, 2025 | 71.09 | 72.32 | 70.95 | 72.30 | 72.30 | 2.05% | 8,504,483 |
| Aug 11, 2025 | 71.11 | 72.01 | 70.71 | 70.85 | 70.85 | -0.38% | 1,000,427 |
| Aug 8, 2025 | 71.50 | 71.90 | 70.98 | 71.12 | 71.12 | -0.10% | 778,124 |
| Aug 7, 2025 | 72.94 | 72.94 | 70.23 | 71.19 | 71.19 | -2.53% | 1,359,611 |
| Aug 6, 2025 | 72.23 | 73.05 | 71.94 | 73.04 | 73.04 | 1.51% | 805,719 |
| Aug 5, 2025 | 73.15 | 73.24 | 71.88 | 71.95 | 71.95 | -1.25% | 1,095,558 |
| Aug 4, 2025 | 72.10 | 72.88 | 71.95 | 72.86 | 72.86 | 1.86% | 1,181,365 |
| Aug 1, 2025 | 71.97 | 72.33 | 70.62 | 71.53 | 71.53 | -1.60% | 1,570,452 |
| Jul 31, 2025 | 74.25 | 74.25 | 72.63 | 72.69 | 72.69 | -1.38% | 1,939,701 |
| Jul 30, 2025 | 74.02 | 74.12 | 73.02 | 73.71 | 73.71 | -1.02% | 1,920,360 |
| Jul 29, 2025 | 74.79 | 75.31 | 74.02 | 74.47 | 74.47 | 0.22% | 1,347,997 |
| Jul 28, 2025 | 74.56 | 74.71 | 73.92 | 74.31 | 74.31 | -0.47% | 696,620 |
| Jul 25, 2025 | 74.50 | 74.98 | 74.22 | 74.66 | 74.66 | 0.38% | 787,930 |
| Jul 24, 2025 | 74.38 | 74.52 | 73.96 | 74.38 | 74.38 | -0.05% | 687,184 |
| Jul 23, 2025 | 74.22 | 74.46 | 73.61 | 74.42 | 74.42 | 0.43% | 759,234 |
| Jul 22, 2025 | 74.67 | 74.89 | 73.89 | 74.10 | 74.10 | -0.79% | 737,578 |
| Jul 21, 2025 | 74.44 | 75.11 | 74.26 | 74.69 | 74.69 | 0.65% | 1,099,650 |
| Jul 18, 2025 | 74.32 | 74.47 | 73.95 | 74.21 | 74.21 | 0.22% | 809,773 |
| Jul 17, 2025 | 73.44 | 74.28 | 73.35 | 74.05 | 74.05 | 0.97% | 674,724 |
| Jul 16, 2025 | 73.44 | 73.55 | 72.54 | 73.34 | 73.34 | 0.30% | 794,752 |
| Jul 15, 2025 | 73.59 | 73.65 | 73.04 | 73.12 | 73.12 | -0.12% | 917,336 |
| Jul 14, 2025 | 72.36 | 73.44 | 72.16 | 73.21 | 73.21 | 0.87% | 973,587 |
| Jul 11, 2025 | 73.71 | 73.84 | 72.46 | 72.58 | 72.58 | -1.53% | 1,237,708 |
| Jul 10, 2025 | 76.10 | 76.20 | 73.69 | 73.71 | 73.71 | -3.42% | 2,260,002 |
| Jul 9, 2025 | 75.93 | 76.36 | 75.47 | 76.32 | 76.32 | 0.85% | 1,088,812 |
| Jul 8, 2025 | 76.00 | 76.00 | 75.10 | 75.68 | 75.68 | - | 609,136 |
| Jul 7, 2025 | 75.70 | 76.10 | 75.34 | 75.68 | 75.68 | -0.33% | 1,106,260 |
| Jul 3, 2025 | 74.80 | 76.14 | 74.80 | 75.93 | 75.93 | 1.89% | 892,136 |
| Jul 2, 2025 | 74.16 | 74.61 | 73.80 | 74.52 | 74.52 | 0.13% | 1,456,801 |
| Jul 1, 2025 | 75.56 | 75.56 | 73.70 | 74.42 | 74.42 | -1.53% | 1,448,303 |
| Jun 30, 2025 | 75.03 | 75.64 | 74.88 | 75.58 | 75.58 | 1.33% | 1,367,454 |
| Jun 27, 2025 | 74.97 | 75.03 | 74.18 | 74.59 | 74.59 | -0.51% | 1,026,942 |
| Jun 26, 2025 | 74.77 | 75.21 | 74.34 | 74.97 | 74.97 | 0.73% | 824,603 |