First Trust NASDAQ Cybersecurity ETF (CIBR)
NASDAQ: CIBR · Real-Time Price · USD
84.48
+0.20 (0.24%)
At close: May 26, 2026, 4:00 PM EDT
83.10
-1.38 (-1.63%)
Pre-market: May 27, 2026, 4:01 AM EDT
CIBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 84.30 | 84.99 | 83.06 | 84.48 | 84.48 | 0.24% | 2,440,395 |
| May 22, 2026 | 82.54 | 84.36 | 82.54 | 84.28 | 84.28 | 2.59% | 1,594,703 |
| May 21, 2026 | 81.00 | 82.27 | 80.81 | 82.15 | 82.15 | 0.60% | 746,594 |
| May 20, 2026 | 79.68 | 81.69 | 79.60 | 81.66 | 81.66 | 1.57% | 2,062,836 |
| May 19, 2026 | 80.93 | 81.62 | 79.95 | 80.40 | 80.40 | -0.64% | 1,566,932 |
| May 18, 2026 | 78.74 | 80.98 | 78.54 | 80.92 | 80.92 | 2.37% | 1,854,504 |
| May 15, 2026 | 77.75 | 79.52 | 77.26 | 79.05 | 79.05 | 0.88% | 2,035,473 |
| May 14, 2026 | 76.75 | 78.72 | 76.29 | 78.36 | 78.36 | 3.31% | 1,634,348 |
| May 13, 2026 | 74.23 | 76.11 | 74.06 | 75.85 | 75.85 | 1.35% | 1,152,948 |
| May 12, 2026 | 75.61 | 75.61 | 74.23 | 74.84 | 74.84 | -0.78% | 1,294,364 |
| May 11, 2026 | 74.86 | 75.68 | 74.77 | 75.43 | 75.43 | 0.15% | 1,273,980 |
| May 8, 2026 | 73.17 | 75.45 | 72.40 | 75.32 | 75.32 | 2.98% | 2,489,007 |
| May 7, 2026 | 72.33 | 73.63 | 72.22 | 73.14 | 73.14 | 4.23% | 1,519,954 |
| May 6, 2026 | 70.34 | 70.39 | 69.09 | 70.17 | 70.17 | -0.99% | 2,400,700 |
| May 5, 2026 | 70.41 | 71.08 | 69.84 | 70.87 | 70.87 | 1.61% | 715,640 |
| May 4, 2026 | 68.81 | 70.25 | 68.81 | 69.75 | 69.75 | 1.44% | 1,357,853 |
| May 1, 2026 | 68.34 | 69.04 | 67.90 | 68.76 | 68.76 | 1.94% | 972,687 |
| Apr 30, 2026 | 67.64 | 67.64 | 66.08 | 67.45 | 67.45 | -0.62% | 1,301,633 |
| Apr 29, 2026 | 67.15 | 67.90 | 66.51 | 67.87 | 67.87 | 1.07% | 918,082 |
| Apr 28, 2026 | 67.47 | 68.03 | 66.82 | 67.15 | 67.15 | -0.59% | 1,379,483 |
| Apr 27, 2026 | 67.02 | 67.85 | 66.71 | 67.55 | 67.55 | 0.46% | 1,658,725 |
| Apr 24, 2026 | 66.81 | 67.35 | 65.90 | 67.24 | 67.24 | 0.98% | 1,153,229 |
| Apr 23, 2026 | 67.62 | 67.62 | 65.56 | 66.59 | 66.59 | -3.37% | 1,407,960 |
| Apr 22, 2026 | 68.46 | 68.97 | 68.19 | 68.91 | 68.91 | 1.28% | 1,511,921 |
| Apr 21, 2026 | 67.22 | 68.83 | 67.00 | 68.04 | 68.04 | 1.48% | 1,864,706 |
| Apr 20, 2026 | 66.23 | 67.14 | 65.95 | 67.05 | 67.05 | 0.86% | 1,365,934 |
| Apr 17, 2026 | 66.93 | 66.98 | 66.04 | 66.48 | 66.48 | 0.85% | 2,063,337 |
| Apr 16, 2026 | 65.42 | 66.16 | 64.90 | 65.92 | 65.92 | 2.17% | 1,308,746 |
| Apr 15, 2026 | 63.38 | 64.67 | 63.27 | 64.52 | 64.52 | 2.76% | 1,510,843 |
| Apr 14, 2026 | 63.46 | 63.98 | 62.39 | 62.79 | 62.79 | -0.63% | 2,384,386 |
| Apr 13, 2026 | 60.80 | 63.22 | 60.80 | 63.19 | 63.19 | 4.03% | 1,803,672 |
| Apr 10, 2026 | 63.42 | 63.42 | 60.47 | 60.74 | 60.74 | -3.71% | 2,346,667 |
| Apr 9, 2026 | 65.45 | 65.53 | 62.47 | 63.08 | 63.08 | -3.93% | 2,261,129 |
| Apr 8, 2026 | 67.26 | 67.62 | 65.43 | 65.66 | 65.66 | 0.63% | 1,473,729 |
| Apr 7, 2026 | 64.14 | 65.33 | 63.61 | 65.25 | 65.25 | 1.70% | 1,158,322 |
| Apr 6, 2026 | 64.20 | 64.46 | 63.61 | 64.16 | 64.16 | -0.05% | 911,684 |
| Apr 2, 2026 | 62.30 | 64.30 | 62.16 | 64.19 | 64.19 | 1.65% | 983,662 |
| Apr 1, 2026 | 63.33 | 63.61 | 62.35 | 63.15 | 63.15 | 0.75% | 1,455,124 |
| Mar 31, 2026 | 61.50 | 63.02 | 61.11 | 62.68 | 62.68 | 3.11% | 1,821,869 |
| Mar 30, 2026 | 61.40 | 62.06 | 60.35 | 60.79 | 60.79 | 0.05% | 3,077,473 |
| Mar 27, 2026 | 61.52 | 61.84 | 60.07 | 60.76 | 60.76 | -3.77% | 2,139,635 |
| Mar 26, 2026 | 62.84 | 64.24 | 62.73 | 63.14 | 63.14 | -0.19% | 929,340 |
| Mar 25, 2026 | 63.96 | 64.48 | 63.12 | 63.37 | 63.26 | 0.46% | 1,892,597 |
| Mar 24, 2026 | 64.62 | 64.62 | 62.98 | 63.08 | 62.97 | -2.95% | 1,874,094 |
| Mar 23, 2026 | 64.42 | 65.75 | 64.29 | 65.00 | 64.89 | 1.51% | 985,743 |
| Mar 20, 2026 | 65.03 | 65.03 | 63.75 | 64.03 | 63.92 | -1.84% | 1,470,952 |
| Mar 19, 2026 | 64.62 | 65.64 | 64.56 | 65.23 | 65.12 | 0.42% | 1,001,998 |
| Mar 18, 2026 | 64.84 | 65.74 | 64.77 | 64.96 | 64.85 | -0.02% | 1,093,552 |
| Mar 17, 2026 | 64.64 | 65.70 | 64.50 | 64.97 | 64.86 | 0.73% | 1,191,936 |
| Mar 16, 2026 | 65.48 | 65.48 | 64.44 | 64.50 | 64.39 | -1.00% | 2,584,357 |