First Trust NASDAQ Cybersecurity ETF (CIBR)

CIBR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	86.41	86.77	85.17	86.27	86.27	1.10%	1,247,845
Jun 12, 2026	85.48	85.91	84.03	85.33	85.33	-0.16%	1,301,273
Jun 11, 2026	83.19	85.70	82.44	85.47	85.47	2.67%	1,565,438
Jun 10, 2026	83.22	85.07	82.93	83.25	83.25	-1.29%	1,392,692
Jun 9, 2026	86.15	86.45	81.56	84.34	84.34	-2.08%	2,443,413
Jun 8, 2026	87.06	87.50	85.85	86.13	86.13	-0.66%	1,478,341
Jun 5, 2026	89.65	90.00	86.29	86.70	86.70	-4.41%	2,510,326
Jun 4, 2026	88.87	90.96	88.39	90.70	90.70	-1.06%	2,914,273
Jun 3, 2026	93.19	93.26	90.96	91.67	91.67	-2.81%	1,511,269
Jun 2, 2026	92.68	94.40	92.16	94.32	94.32	0.18%	2,191,259
Jun 1, 2026	90.34	94.31	90.09	94.15	94.15	5.74%	2,503,061
May 29, 2026	84.75	89.15	84.50	89.04	89.04	6.41%	2,208,459
May 28, 2026	82.62	84.24	82.04	83.68	83.68	2.00%	1,568,110
May 27, 2026	82.18	83.00	81.76	82.04	82.04	-2.89%	2,011,883
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

Data Source: S&P Global Market Intelligence Last updated: Jun 15, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 16, 2026

Data Sources Report a data error

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.