First Trust NASDAQ Cybersecurity ETF (CIBR)

NASDAQ: CIBR · Real-Time Price · USD

102.20

+1.81 (1.80%)

At close: Aug 13, 2026, 4:00 PM EDT

102.40

+0.20 (0.20%)

Pre-market: Aug 14, 2026, 5:10 AM EDT

CIBR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	100.24	102.26	99.60	102.20	102.20	1.80%	2,493,408
Aug 12, 2026	99.71	101.06	99.51	100.39	100.39	0.47%	1,096,858
Aug 11, 2026	100.32	100.85	99.02	99.92	99.92	-0.68%	1,289,731
Aug 10, 2026	97.89	101.18	97.57	100.60	100.60	2.81%	1,887,116
Aug 7, 2026	98.80	99.10	97.14	97.85	97.85	1.51%	1,153,930
Aug 6, 2026	95.22	96.87	94.70	96.39	96.39	-1.21%	1,056,480
Aug 5, 2026	99.59	99.97	97.43	97.57	97.57	-0.38%	1,708,265
Aug 4, 2026	94.60	98.16	94.40	97.94	97.94	4.29%	1,806,030
Aug 3, 2026	92.77	94.23	91.91	93.91	93.91	2.27%	1,437,853
Jul 31, 2026	90.75	91.99	89.42	91.83	91.83	2.01%	1,370,331
Jul 30, 2026	89.79	90.23	88.72	90.02	90.02	1.39%	950,353
Jul 29, 2026	89.16	90.58	87.98	88.79	88.79	-0.55%	1,622,217
Jul 28, 2026	88.83	90.07	86.84	89.28	89.28	0.20%	1,112,430
Jul 27, 2026	89.87	90.40	88.43	89.10	89.10	0.79%	852,216
Jul 24, 2026	88.29	88.99	87.85	88.40	88.40	0.78%	872,443
Jul 23, 2026	89.34	89.59	87.29	87.72	87.72	-1.80%	1,227,850
Jul 22, 2026	90.57	90.57	89.05	89.33	89.33	-1.38%	2,189,325
Jul 21, 2026	92.09	92.26	89.90	90.58	90.58	-1.32%	2,190,289
Jul 20, 2026	92.18	93.49	91.71	91.79	91.79	-0.62%	1,218,317
Jul 17, 2026	90.34	93.39	90.34	92.36	92.36	0.51%	1,285,377
Jul 16, 2026	93.16	93.30	91.00	91.89	91.89	-1.29%	1,034,636
Jul 15, 2026	95.50	95.96	92.63	93.09	93.09	-1.73%	1,868,933
Jul 14, 2026	90.88	95.09	90.88	94.73	94.73	3.15%	1,364,753
Jul 13, 2026	91.89	92.68	90.54	91.84	91.84	-0.04%	949,227
Jul 10, 2026	94.57	94.68	91.64	91.88	91.88	-2.52%	1,682,527
Jul 9, 2026	90.96	94.40	90.71	94.26	94.26	2.84%	2,547,027
Jul 8, 2026	91.36	92.08	90.35	91.66	91.66	-0.60%	1,410,468
Jul 7, 2026	93.58	94.08	91.40	92.21	92.21	-0.75%	2,253,501
Jul 6, 2026	90.49	94.00	89.88	92.91	92.91	2.47%	1,733,109
Jul 2, 2026	91.03	92.21	90.19	90.67	90.67	-0.48%	1,221,722
Jul 1, 2026	90.22	92.14	90.06	91.11	91.11	1.40%	1,439,166
Jun 30, 2026	87.82	90.11	87.57	89.85	89.85	1.53%	1,331,097
Jun 29, 2026	86.56	88.84	86.28	88.50	88.50	3.68%	1,459,050
Jun 26, 2026	83.56	85.64	83.07	85.36	85.36	2.03%	3,405,741
Jun 25, 2026	84.01	84.69	82.68	83.66	83.66	-0.08%	1,406,477
Jun 24, 2026	83.97	84.96	83.47	83.80	83.73	-0.49%	588,279
Jun 23, 2026	82.86	84.90	82.69	84.21	84.14	0.75%	918,966
Jun 22, 2026	84.13	85.66	82.91	83.58	83.51	-1.14%	2,437,145
Jun 18, 2026	84.51	84.78	82.46	84.54	84.47	0.37%	1,059,794
Jun 17, 2026	85.08	85.72	83.85	84.23	84.16	-1.00%	1,510,313
Jun 16, 2026	86.17	86.72	84.70	85.08	85.01	-1.38%	1,047,512
Jun 15, 2026	86.41	86.77	85.17	86.27	86.20	1.10%	1,257,649
Jun 12, 2026	85.48	85.91	84.03	85.33	85.26	-0.16%	1,301,944
Jun 11, 2026	83.19	85.70	82.44	85.47	85.40	2.67%	1,566,596
Jun 10, 2026	83.22	85.07	82.93	83.25	83.18	-1.29%	1,394,527
Jun 9, 2026	86.15	86.45	81.56	84.34	84.27	-2.08%	2,443,923
Jun 8, 2026	87.06	87.50	85.85	86.13	86.06	-0.66%	1,479,438
Jun 5, 2026	89.65	90.00	86.29	86.70	86.63	-4.41%	2,515,251
Jun 4, 2026	88.87	90.96	88.39	90.70	90.62	-1.06%	2,916,027
Jun 3, 2026	93.19	93.26	90.96	91.67	91.59	-2.81%	1,543,065