First Trust NASDAQ Cybersecurity ETF (CIBR)
NASDAQ: CIBR · Real-Time Price · USD
76.50
+0.49 (0.64%)
Oct 1, 2025, 3:52 PM EDT - Market open
CIBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 75.63 | 76.20 | 75.44 | 75.89 | - | -0.16% | 346,192 |
| Sep 30, 2025 | 76.07 | 76.24 | 75.40 | 76.01 | 76.01 | -0.13% | 411,311 |
| Sep 29, 2025 | 76.34 | 76.48 | 75.91 | 76.11 | 76.11 | 0.40% | 558,897 |
| Sep 26, 2025 | 75.38 | 75.98 | 75.16 | 75.81 | 75.81 | 0.56% | 380,675 |
| Sep 25, 2025 | 75.01 | 75.64 | 74.67 | 75.39 | 75.39 | -0.42% | 879,213 |
| Sep 24, 2025 | 76.27 | 76.41 | 75.52 | 75.71 | 75.71 | -0.58% | 570,138 |
| Sep 23, 2025 | 76.93 | 77.14 | 75.96 | 76.15 | 76.15 | -0.98% | 743,549 |
| Sep 22, 2025 | 76.44 | 77.07 | 76.17 | 76.90 | 76.90 | -0.01% | 865,308 |
| Sep 19, 2025 | 77.03 | 77.06 | 76.43 | 76.91 | 76.91 | -0.06% | 978,308 |
| Sep 18, 2025 | 76.10 | 77.07 | 75.76 | 76.96 | 76.96 | 2.29% | 1,206,454 |
| Sep 17, 2025 | 75.51 | 75.81 | 74.53 | 75.24 | 75.24 | -0.27% | 696,427 |
| Sep 16, 2025 | 75.79 | 75.84 | 75.15 | 75.44 | 75.44 | -0.36% | 665,341 |
| Sep 15, 2025 | 75.24 | 75.92 | 75.07 | 75.71 | 75.71 | 1.03% | 606,169 |
| Sep 12, 2025 | 75.52 | 75.73 | 74.91 | 74.94 | 74.94 | -0.86% | 619,517 |
| Sep 11, 2025 | 75.33 | 75.87 | 75.15 | 75.59 | 75.59 | 0.79% | 499,039 |
| Sep 10, 2025 | 75.25 | 75.84 | 74.58 | 75.00 | 75.00 | 0.59% | 685,606 |
| Sep 9, 2025 | 74.85 | 74.90 | 74.28 | 74.56 | 74.56 | -0.20% | 718,234 |
| Sep 8, 2025 | 73.97 | 74.71 | 73.88 | 74.71 | 74.71 | 1.63% | 589,652 |
| Sep 5, 2025 | 73.70 | 74.03 | 72.66 | 73.51 | 73.51 | 1.60% | 688,589 |
| 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 |