Skip to main content
logo
First Trust NASDAQ Cybersecurity ETF (CIBR)
NASDAQ: CIBR · Real-Time Price · USD
74.66
+0.28 (0.38%)
At close: Jul 25, 2025, 4:00 PM
75.42
+0.76 (1.02%)
After-hours: Jul 25, 2025, 7:43 PM EDT

CIBR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202574.5074.9874.2274.6674.660.38%787,753
Jul 24, 202574.3874.5273.9674.3874.38-0.05%687,184
Jul 23, 202574.2274.4673.6174.4274.420.43%759,234
Jul 22, 202574.6774.8973.8974.1074.10-0.79%737,578
Jul 21, 202574.4475.1174.2674.6974.690.65%1,099,650
Jul 18, 202574.3274.4773.9574.2174.210.22%809,773
Jul 17, 202573.4474.2873.3574.0574.050.97%674,724
Jul 16, 202573.4473.5572.5473.3473.340.30%794,752
Jul 15, 202573.5973.6573.0473.1273.12-0.12%917,336
Jul 14, 202572.3673.4472.1673.2173.210.87%973,587
Jul 11, 202573.7173.8472.4672.5872.58-1.53%1,237,708
Jul 10, 202576.1076.2073.6973.7173.71-3.42%2,260,002
Jul 9, 202575.9376.3675.4776.3276.320.85%1,088,812
Jul 8, 202576.0076.0075.1075.6875.68-609,136
Jul 7, 202575.7076.1075.3475.6875.68-0.33%1,106,260
Jul 3, 202574.8076.1474.8075.9375.931.89%892,136
Jul 2, 202574.1674.6173.8074.5274.520.13%1,456,801
Jul 1, 202575.5675.5673.7074.4274.42-1.53%1,448,303
Jun 30, 202575.0375.6474.8875.5875.581.33%1,367,454
Jun 27, 202574.9775.0374.1874.5974.59-0.51%1,026,942
Jun 26, 202574.7775.2174.3474.9774.970.73%824,603
Jun 25, 202574.3075.0274.1974.4374.340.76%1,329,765
Jun 24, 202574.0274.1273.4173.8773.780.48%1,504,325
Jun 23, 202572.1273.5871.5173.5273.431.87%1,841,136
Jun 20, 202572.9173.2471.8772.1772.08-1.04%1,887,838
Jun 18, 202573.3973.5372.7472.9372.84-0.44%671,890
Jun 17, 202572.9373.5072.7573.2573.160.05%2,162,662
Jun 16, 202572.9873.5772.8273.2173.121.12%915,440
Jun 13, 202572.4673.1672.2472.4072.31-0.97%711,319
Jun 12, 202572.5473.5372.5473.1173.020.45%834,242
Jun 11, 202572.6673.2472.3272.7872.690.26%798,798
Jun 10, 202572.9573.1072.0872.5972.50-0.26%1,228,212
Jun 9, 202573.5873.5872.6772.7872.69-0.95%940,927
Jun 6, 202573.5073.8273.0773.4873.390.26%628,628
Jun 5, 202573.2873.8272.9073.2973.200.48%903,006
Jun 4, 202572.7273.4472.7072.9472.85-0.49%927,064
Jun 3, 202572.5573.3872.4173.3073.211.03%943,078
Jun 2, 202571.6772.5571.2772.5572.461.02%873,737
May 30, 202571.1671.9370.6871.8271.731.11%785,499
May 29, 202571.8271.8270.3071.0370.95-0.53%868,366
May 28, 202572.0572.1371.2971.4171.33-1.42%1,018,437
May 27, 202572.0972.5471.7272.4472.351.96%1,263,877
May 23, 202570.1271.3070.0971.0570.97-0.66%379,060
May 22, 202570.7471.9270.5371.5271.431.22%598,236
May 21, 202570.9671.8470.3770.6670.58-1.60%1,031,770
May 20, 202571.5671.8271.3171.8171.720.22%548,262
May 19, 202570.6771.8070.5071.6571.560.32%621,468
May 16, 202571.0271.4370.7371.4271.340.56%666,122
May 15, 202570.3471.2070.2371.0270.941.02%743,048
May 14, 202570.8070.9870.0970.3070.22-0.64%585,767