First Trust NASDAQ Cybersecurity ETF (CIBR)

NASDAQ: CIBR · Real-Time Price · USD

100.40

+0.48 (0.48%)

At close: Oct 20, 2026, 4:00 PM EDT

101.10

+0.70 (0.70%)

After-hours: Oct 20, 2026, 7:59 PM EDT

CIBR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	99.61	100.71	98.16	100.40	100.40	0.48%	1,864,684
Oct 19, 2026	100.12	100.83	99.22	99.92	99.92	1.11%	2,011,091
Oct 16, 2026	104.03	104.36	98.08	98.82	98.82	-4.55%	5,461,449
Oct 15, 2026	101.88	103.63	101.15	103.53	103.53	-0.20%	2,788,861
Oct 14, 2026	105.77	106.58	103.44	103.74	103.74	-3.47%	2,391,757
Oct 13, 2026	106.77	109.50	106.68	107.47	107.47	-0.31%	2,224,180
Oct 12, 2026	110.51	110.68	107.54	107.80	107.80	-2.00%	1,675,807
Oct 9, 2026	107.37	110.13	106.84	110.00	110.00	3.58%	1,851,934
Oct 8, 2026	106.44	107.71	105.50	106.20	106.20	-0.35%	1,780,687
Oct 7, 2026	107.35	107.93	106.23	106.57	106.57	-1.44%	1,602,147
Oct 6, 2026	107.54	109.07	107.10	108.13	108.13	2.00%	2,407,335
Oct 5, 2026	104.92	106.32	104.39	106.01	106.01	1.25%	2,675,114
Oct 2, 2026	105.02	105.67	104.51	104.70	104.70	0.89%	2,506,883
Oct 1, 2026	103.93	104.64	103.16	103.78	103.78	0.67%	2,186,899
Sep 30, 2026	102.43	104.16	102.02	103.09	103.09	1.10%	2,125,143
Sep 29, 2026	101.79	102.29	100.62	101.97	101.97	0.30%	1,783,888
Sep 28, 2026	99.50	102.03	99.15	101.67	101.67	0.71%	1,262,314
Sep 25, 2026	103.33	103.53	100.78	100.95	100.95	-2.17%	1,137,127
Sep 24, 2026	103.53	104.15	102.76	103.19	103.19	-0.79%	1,184,473
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
Sep 3, 2026	94.36	95.41	93.43	95.32	95.32	1.90%	1,264,847
Sep 2, 2026	95.71	95.99	92.68	93.54	93.54	-2.77%	2,576,495
Sep 1, 2026	98.83	99.27	95.67	96.20	96.20	-3.94%	2,384,071
Aug 31, 2026	98.58	100.43	98.53	100.15	100.15	1.61%	1,698,122
Aug 28, 2026	100.78	101.04	97.87	98.56	98.56	-2.21%	1,575,381
Aug 27, 2026	96.85	100.97	96.66	100.79	100.79	7.61%	1,959,069
Aug 26, 2026	91.52	94.03	91.12	93.66	93.66	1.30%	1,211,820
Aug 25, 2026	93.60	93.93	91.59	92.46	92.46	-0.83%	1,561,152
Aug 24, 2026	94.18	94.48	92.79	93.23	93.23	-1.71%	1,332,588
Aug 21, 2026	93.77	95.04	92.63	94.85	94.85	1.50%	2,650,835
Aug 20, 2026	94.71	95.43	93.32	93.45	93.45	-2.19%	1,682,242
Aug 19, 2026	97.30	97.60	94.36	95.54	95.54	-1.95%	1,234,190
Aug 18, 2026	97.32	98.73	96.73	97.44	97.44	-0.36%	1,496,227
Aug 17, 2026	99.33	99.65	97.61	97.79	97.79	-1.82%	2,205,182
Aug 14, 2026	102.13	102.35	99.41	99.60	99.60	-2.54%	1,295,666
Aug 13, 2026	100.24	102.26	99.60	102.20	102.20	1.80%	2,526,929
Aug 12, 2026	99.71	101.06	99.51	100.39	100.39	0.47%	1,098,373
Aug 11, 2026	100.32	100.85	99.02	99.92	99.92	-0.68%	1,291,236