First Trust NASDAQ Cybersecurity ETF (CIBR)

CIBR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	62.40	63.00	61.85	62.94	62.94	-1.46%	1,375,924
Feb 26, 2026	62.80	64.02	62.70	63.87	63.87	1.85%	2,966,928
Feb 25, 2026	61.89	62.73	61.31	62.71	62.71	1.84%	1,683,888
Feb 24, 2026	60.99	62.39	60.58	61.58	61.58	0.51%	2,445,843
Feb 23, 2026	63.22	63.22	60.92	61.27	61.27	-4.12%	4,301,117
Feb 20, 2026	65.22	66.35	63.80	63.90	63.90	-3.05%	2,537,185
Feb 19, 2026	65.58	65.96	65.08	65.91	65.91	-0.03%	869,335
Feb 18, 2026	65.03	66.21	64.54	65.93	65.93	0.60%	1,563,804
Feb 17, 2026	66.74	66.79	64.93	65.54	65.54	-1.93%	1,504,749
Feb 13, 2026	65.42	67.14	65.30	66.83	66.83	2.66%	1,362,912
Feb 12, 2026	67.13	67.69	64.47	65.10	65.10	-3.73%	2,285,515
Feb 11, 2026	69.33	69.33	67.28	67.62	67.62	-1.76%	1,801,487
Feb 10, 2026	68.41	69.37	68.41	68.83	68.83	0.72%	2,191,534
Feb 9, 2026	67.24	68.55	66.79	68.34	68.34	1.80%	2,781,475
Feb 6, 2026	65.91	67.22	65.48	67.13	67.13	3.36%	1,143,403
Feb 5, 2026	66.40	67.08	64.65	64.95	64.95	-2.37%	2,072,174
Feb 4, 2026	66.50	67.29	65.39	66.53	66.53	-0.83%	2,104,394
Feb 3, 2026	69.28	69.30	66.24	67.09	67.09	-3.59%	1,817,267
Feb 2, 2026	68.90	69.85	68.62	69.59	69.59	0.77%	1,207,725
Jan 30, 2026	69.28	69.61	68.80	69.06	69.06	-0.72%	1,142,936
Jan 29, 2026	71.04	71.17	68.75	69.56	69.56	-2.73%	1,285,758
Jan 28, 2026	72.31	72.58	71.46	71.51	71.51	-0.72%	853,247
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
Jan 7, 2026	72.46	73.87	72.41	73.45	73.45	1.75%	1,310,603
Jan 6, 2026	71.63	72.32	71.44	72.19	72.19	0.92%	980,924
Jan 5, 2026	71.25	72.21	71.09	71.53	71.53	1.20%	853,693
Jan 2, 2026	71.97	72.00	70.23	70.68	70.68	-1.08%	1,290,076
Dec 31, 2025	72.31	72.37	71.41	71.45	71.45	-1.09%	625,606
Dec 30, 2025	72.42	72.59	72.21	72.24	72.24	-0.43%	553,098
Dec 29, 2025	72.66	72.98	72.36	72.55	72.55	-0.81%	537,941
Dec 26, 2025	72.78	73.17	72.68	73.14	73.14	0.40%	358,894
Dec 24, 2025	72.76	72.95	72.40	72.85	72.85	0.05%	352,738
Dec 23, 2025	73.07	73.30	72.43	72.81	72.81	-0.83%	1,105,215
Dec 22, 2025	73.48	73.61	72.73	73.42	73.42	0.41%	1,254,137
Dec 19, 2025	72.52	76.06	72.48	73.12	73.12	1.05%	2,510,722
Dec 18, 2025	72.11	72.49	71.76	72.36	72.36	1.43%	881,194
Dec 17, 2025	72.52	72.64	71.30	71.34	71.34	-1.55%	899,738
Dec 16, 2025	72.29	72.80	71.95	72.46	72.46	-0.08%	984,279

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.