First Trust NASDAQ Cybersecurity ETF (CIBR)

NASDAQ: CIBR · Real-Time Price · USD

94.59

-0.73 (-0.77%)

At close: Sep 4, 2026, 4:00 PM EDT

95.40

+0.81 (0.86%)

After-hours: Sep 4, 2026, 7:57 PM EDT

CIBR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	94.50	95.75	94.45	94.59	94.59	-0.77%	1,045,574
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
Aug 10, 2026	97.89	101.18	97.57	100.60	100.60	2.81%	2,154,165
Aug 7, 2026	98.80	99.10	97.14	97.85	97.85	1.51%	1,155,619
Aug 6, 2026	95.22	96.87	94.70	96.39	96.39	-1.21%	1,064,790
Aug 5, 2026	99.59	99.97	97.43	97.57	97.57	-0.38%	1,712,569
Aug 4, 2026	94.60	98.16	94.40	97.94	97.94	4.29%	1,819,192
Aug 3, 2026	92.77	94.23	91.91	93.91	93.91	2.27%	1,440,490
Jul 31, 2026	90.75	91.99	89.42	91.83	91.83	2.01%	1,387,443
Jul 30, 2026	89.79	90.23	88.72	90.02	90.02	1.39%	952,136
Jul 29, 2026	89.16	90.58	87.98	88.79	88.79	-0.55%	1,629,368
Jul 28, 2026	88.83	90.07	86.84	89.28	89.28	0.20%	1,113,325
Jul 27, 2026	89.87	90.40	88.43	89.10	89.10	0.79%	852,829
Jul 24, 2026	88.29	88.99	87.85	88.40	88.40	0.78%	873,047
Jul 23, 2026	89.34	89.59	87.29	87.72	87.72	-1.80%	1,233,834
Jul 22, 2026	90.57	90.57	89.05	89.33	89.33	-1.38%	2,190,853
Jul 21, 2026	92.09	92.26	89.90	90.58	90.58	-1.32%	2,192,044
Jul 20, 2026	92.18	93.49	91.71	91.79	91.79	-0.62%	1,218,713
Jul 17, 2026	90.34	93.39	90.34	92.36	92.36	0.51%	1,285,771
Jul 16, 2026	93.16	93.30	91.00	91.89	91.89	-1.29%	1,035,513
Jul 15, 2026	95.50	95.96	92.63	93.09	93.09	-1.73%	1,871,602
Jul 14, 2026	90.88	95.09	90.88	94.73	94.73	3.15%	1,366,831
Jul 13, 2026	91.89	92.68	90.54	91.84	91.84	-0.04%	950,327
Jul 10, 2026	94.57	94.68	91.64	91.88	91.88	-2.52%	1,683,713
Jul 9, 2026	90.96	94.40	90.71	94.26	94.26	2.84%	2,550,722
Jul 8, 2026	91.36	92.08	90.35	91.66	91.66	-0.60%	1,411,659
Jul 7, 2026	93.58	94.08	91.40	92.21	92.21	-0.75%	2,254,621
Jul 6, 2026	90.49	94.00	89.88	92.91	92.91	2.47%	1,734,239
Jul 2, 2026	91.03	92.21	90.19	90.67	90.67	-0.48%	1,222,536
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