First Trust NASDAQ Cybersecurity ETF (CIBR)

NASDAQ: CIBR · Real-Time Price · USD

94.73

+2.89 (3.15%)

At close: Jul 14, 2026, 4:00 PM EDT

95.40

+0.67 (0.71%)

Pre-market: Jul 15, 2026, 8:53 AM EDT

CIBR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	90.88	95.09	90.88	94.73	94.73	3.15%	1,364,753
Jul 13, 2026	91.89	92.68	90.54	91.84	91.84	-0.04%	949,227
Jul 10, 2026	94.57	94.68	91.64	91.88	91.88	-2.52%	1,682,527
Jul 9, 2026	90.96	94.40	90.71	94.26	94.26	2.84%	2,547,027
Jul 8, 2026	91.36	92.08	90.35	91.66	91.66	-0.60%	1,410,468
Jul 7, 2026	93.58	94.08	91.40	92.21	92.21	-0.75%	2,253,501
Jul 6, 2026	90.49	94.00	89.88	92.91	92.91	2.47%	1,733,109
Jul 2, 2026	91.03	92.21	90.19	90.67	90.67	-0.48%	1,221,722
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
Jun 25, 2026	84.01	84.69	82.68	83.66	83.66	-0.08%	1,406,477
Jun 24, 2026	83.97	84.96	83.47	83.80	83.73	-0.49%	588,279
Jun 23, 2026	82.86	84.90	82.69	84.21	84.14	0.75%	918,966
Jun 22, 2026	84.13	85.66	82.91	83.58	83.51	-1.14%	2,437,145
Jun 18, 2026	84.51	84.78	82.46	84.54	84.47	0.37%	1,059,794
Jun 17, 2026	85.08	85.72	83.85	84.23	84.16	-1.00%	1,510,313
Jun 16, 2026	86.17	86.72	84.70	85.08	85.01	-1.38%	1,047,512
Jun 15, 2026	86.41	86.77	85.17	86.27	86.20	1.10%	1,257,649
Jun 12, 2026	85.48	85.91	84.03	85.33	85.26	-0.16%	1,301,944
Jun 11, 2026	83.19	85.70	82.44	85.47	85.40	2.67%	1,566,596
Jun 10, 2026	83.22	85.07	82.93	83.25	83.18	-1.29%	1,394,527
Jun 9, 2026	86.15	86.45	81.56	84.34	84.27	-2.08%	2,443,923
Jun 8, 2026	87.06	87.50	85.85	86.13	86.06	-0.66%	1,479,438
Jun 5, 2026	89.65	90.00	86.29	86.70	86.63	-4.41%	2,515,251
Jun 4, 2026	88.87	90.96	88.39	90.70	90.62	-1.06%	2,916,027
Jun 3, 2026	93.19	93.26	90.96	91.67	91.59	-2.81%	1,543,065
Jun 2, 2026	92.68	94.40	92.16	94.32	94.24	0.18%	2,212,411
Jun 1, 2026	90.34	94.31	90.09	94.15	94.07	5.74%	2,511,738
May 29, 2026	84.75	89.15	84.50	89.04	88.96	6.41%	2,213,746
May 28, 2026	82.62	84.24	82.04	83.68	83.61	2.00%	1,572,501
May 27, 2026	82.18	83.00	81.76	82.04	81.97	-2.89%	2,013,775
May 26, 2026	84.30	84.99	83.06	84.48	84.41	0.24%	2,458,204
May 22, 2026	82.54	84.36	82.54	84.28	84.21	2.59%	1,598,462
May 21, 2026	81.00	82.27	80.81	82.15	82.08	0.60%	747,140
May 20, 2026	79.68	81.69	79.60	81.66	81.59	1.57%	2,064,781
May 19, 2026	80.93	81.62	79.95	80.40	80.33	-0.64%	1,567,371
May 18, 2026	78.74	80.98	78.54	80.92	80.85	2.37%	1,856,682
May 15, 2026	77.75	79.52	77.26	79.05	78.98	0.88%	2,035,473
May 14, 2026	76.75	78.72	76.29	78.36	78.29	3.31%	1,634,348
May 13, 2026	74.23	76.11	74.06	75.85	75.78	1.35%	1,152,948
May 12, 2026	75.61	75.61	74.23	74.84	74.78	-0.78%	1,294,364
May 11, 2026	74.86	75.68	74.77	75.43	75.37	0.15%	1,273,980
May 8, 2026	73.17	75.45	72.40	75.32	75.26	2.98%	2,489,007
May 7, 2026	72.33	73.63	72.22	73.14	73.08	4.23%	1,519,954
May 6, 2026	70.34	70.39	69.09	70.17	70.11	-0.99%	2,400,700
May 5, 2026	70.41	71.08	69.84	70.87	70.81	1.61%	715,640
May 4, 2026	68.81	70.25	68.81	69.75	69.69	1.44%	1,357,853
May 1, 2026	68.34	69.04	67.90	68.76	68.70	1.94%	972,687