First Trust NASDAQ Cybersecurity ETF (CIBR)

NASDAQ: CIBR · Real-Time Price · USD

95.04

-1.42 (-1.47%)

At close: Nov 13, 2026, 4:00 PM EST

96.50

+1.46 (1.54%)

After-hours: Nov 13, 2026, 7:57 PM EST

CIBR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	97.37	97.68	93.40	95.04	95.04	-1.47%	1,590,552
Nov 12, 2026	95.23	97.10	94.27	96.46	96.46	0.22%	1,108,611
Nov 11, 2026	97.18	97.85	96.14	96.25	96.25	1.71%	1,560,708
Nov 10, 2026	93.80	95.44	92.36	94.63	94.63	-0.05%	1,213,761
Nov 9, 2026	92.01	95.32	91.66	94.68	94.68	4.00%	1,809,274
Nov 6, 2026	93.87	93.87	90.98	91.04	91.04	0.03%	2,405,666
Nov 5, 2026	95.20	95.32	90.65	91.01	91.01	-6.52%	4,417,132
Nov 4, 2026	97.32	99.17	96.06	97.36	97.36	0.14%	1,687,726
Nov 3, 2026	96.36	98.05	95.77	97.22	97.22	0.49%	2,690,029
Nov 2, 2026	101.39	101.39	96.57	96.75	96.75	-4.24%	3,269,289
Oct 30, 2026	103.57	104.18	99.55	101.03	101.03	-3.78%	2,850,173
Oct 29, 2026	102.52	105.90	101.43	105.00	105.00	-2.71%	3,496,121
Oct 28, 2026	109.55	110.15	107.44	107.92	107.92	-1.58%	1,711,484
Oct 27, 2026	108.09	110.08	108.09	109.65	109.65	1.13%	1,447,668
Oct 26, 2026	106.91	109.10	106.01	108.43	108.43	2.18%	2,376,640
Oct 23, 2026	102.52	106.24	101.65	106.12	106.12	3.22%	3,178,499
Oct 22, 2026	102.88	104.26	101.74	102.81	102.81	-0.31%	2,733,312
Oct 21, 2026	100.72	103.67	100.43	103.13	103.13	2.72%	1,567,560
Oct 20, 2026	99.61	100.71	98.16	100.40	100.40	0.48%	1,866,673
Oct 19, 2026	100.12	100.83	99.22	99.92	99.92	1.11%	2,012,248
Oct 16, 2026	104.03	104.36	98.08	98.82	98.82	-4.55%	5,465,628
Oct 15, 2026	101.88	103.63	101.15	103.53	103.53	-0.20%	2,792,555
Oct 14, 2026	105.77	106.58	103.44	103.74	103.74	-3.47%	2,396,706
Oct 13, 2026	106.77	109.50	106.68	107.47	107.47	-0.31%	2,226,843
Oct 12, 2026	110.51	110.68	107.54	107.80	107.80	-2.00%	1,684,892
Oct 9, 2026	107.37	110.13	106.84	110.00	110.00	3.58%	1,857,043
Oct 8, 2026	106.44	107.71	105.50	106.20	106.20	-0.35%	1,782,695
Oct 7, 2026	107.35	107.93	106.23	106.57	106.57	-1.44%	1,604,419
Oct 6, 2026	107.54	109.07	107.10	108.13	108.13	2.00%	2,424,595
Oct 5, 2026	104.92	106.32	104.39	106.01	106.01	1.25%	2,812,916
Oct 2, 2026	105.02	105.67	104.51	104.70	104.70	0.89%	2,509,960
Oct 1, 2026	103.93	104.64	103.16	103.78	103.78	0.67%	2,189,074
Sep 30, 2026	102.43	104.16	102.02	103.09	103.09	1.10%	2,127,527
Sep 29, 2026	101.79	102.29	100.62	101.97	101.97	0.30%	1,787,800
Sep 28, 2026	99.50	102.03	99.15	101.67	101.67	0.71%	1,266,931
Sep 25, 2026	103.33	103.53	100.78	100.95	100.95	-2.17%	1,140,298
Sep 24, 2026	103.53	104.15	102.76	103.19	103.19	-0.79%	1,186,163
Sep 23, 2026	103.01	104.25	102.23	104.01	104.01	1.40%	2,405,492
Sep 22, 2026	103.66	103.66	101.31	102.58	102.57	-0.50%	1,746,650
Sep 21, 2026	100.04	103.13	99.52	103.09	103.09	3.22%	2,094,731
Sep 18, 2026	102.25	102.26	98.86	99.87	99.87	-1.76%	1,611,978
Sep 17, 2026	100.00	102.81	99.08	101.66	101.66	1.36%	1,860,590
Sep 16, 2026	99.80	101.46	99.50	100.30	100.30	-0.69%	2,046,652
Sep 15, 2026	99.22	101.50	99.03	101.00	101.00	0.95%	2,168,476
Sep 14, 2026	96.15	100.61	95.58	100.05	100.05	5.99%	2,865,836
Sep 11, 2026	94.60	95.50	93.76	94.40	94.40	0.25%	1,122,789
Sep 10, 2026	94.00	95.79	93.45	94.16	94.16	-0.34%	1,284,166
Sep 9, 2026	94.09	95.06	93.85	94.48	94.48	0.50%	829,804
Sep 8, 2026	93.81	94.53	92.74	94.01	94.01	-0.61%	1,149,408
Sep 4, 2026	94.50	95.75	94.45	94.59	94.59	-0.77%	1,048,741