First Trust NASDAQ Cybersecurity ETF (CIBR)
NASDAQ: CIBR · Real-Time Price · USD
67.45
-0.42 (-0.62%)
At close: Apr 30, 2026, 4:00 PM EDT
67.83
+0.38 (0.56%)
After-hours: Apr 30, 2026, 4:40 PM EDT
CIBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 67.64 | 67.64 | 66.08 | 67.45 | 67.45 | -0.62% | 1,299,999 |
| Apr 29, 2026 | 67.15 | 67.90 | 66.51 | 67.87 | 67.87 | 1.07% | 917,815 |
| 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 |
| Apr 2, 2026 | 62.30 | 64.30 | 62.16 | 64.19 | 64.19 | 1.65% | 983,662 |
| Apr 1, 2026 | 63.33 | 63.61 | 62.35 | 63.15 | 63.15 | 0.75% | 1,455,124 |
| Mar 31, 2026 | 61.50 | 63.02 | 61.11 | 62.68 | 62.68 | 3.11% | 1,821,869 |
| Mar 30, 2026 | 61.40 | 62.06 | 60.35 | 60.79 | 60.79 | 0.05% | 3,077,473 |
| Mar 27, 2026 | 61.52 | 61.84 | 60.07 | 60.76 | 60.76 | -3.77% | 2,139,635 |
| Mar 26, 2026 | 62.84 | 64.24 | 62.73 | 63.14 | 63.14 | -0.36% | 929,340 |
| Mar 25, 2026 | 63.96 | 64.48 | 63.12 | 63.37 | 63.26 | 0.46% | 1,892,597 |
| Mar 24, 2026 | 64.62 | 64.62 | 62.98 | 63.08 | 62.97 | -2.95% | 1,874,094 |
| Mar 23, 2026 | 64.42 | 65.75 | 64.29 | 65.00 | 64.89 | 1.51% | 985,743 |
| Mar 20, 2026 | 65.03 | 65.03 | 63.75 | 64.03 | 63.92 | -1.84% | 1,470,952 |
| Mar 19, 2026 | 64.62 | 65.64 | 64.56 | 65.23 | 65.12 | 0.42% | 1,001,998 |
| Mar 18, 2026 | 64.84 | 65.74 | 64.77 | 64.96 | 64.85 | -0.02% | 1,093,552 |
| Mar 17, 2026 | 64.64 | 65.70 | 64.50 | 64.97 | 64.86 | 0.73% | 1,191,936 |
| Mar 16, 2026 | 65.48 | 65.48 | 64.44 | 64.50 | 64.39 | -1.00% | 2,584,357 |
| Mar 13, 2026 | 65.71 | 66.35 | 64.77 | 65.15 | 65.04 | -0.23% | 1,085,220 |
| Mar 12, 2026 | 65.52 | 66.39 | 65.28 | 65.30 | 65.19 | -0.70% | 1,778,753 |
| Mar 11, 2026 | 65.74 | 66.46 | 65.23 | 65.76 | 65.65 | -0.03% | 1,282,401 |
| Mar 10, 2026 | 66.52 | 66.58 | 64.78 | 65.78 | 65.67 | -0.75% | 1,859,726 |
| Mar 9, 2026 | 65.52 | 66.51 | 65.04 | 66.28 | 66.17 | 0.42% | 1,871,235 |
| Mar 6, 2026 | 65.01 | 66.32 | 65.01 | 66.00 | 65.89 | 0.32% | 1,431,832 |
| Mar 5, 2026 | 64.68 | 66.20 | 64.64 | 65.79 | 65.68 | 1.75% | 2,548,950 |
| Mar 4, 2026 | 64.00 | 64.94 | 63.73 | 64.66 | 64.55 | 1.17% | 2,117,467 |
| Mar 3, 2026 | 61.99 | 64.21 | 61.85 | 63.91 | 63.80 | 0.80% | 2,220,453 |
| Mar 2, 2026 | 62.40 | 63.64 | 62.15 | 63.40 | 63.29 | 0.78% | 1,417,913 |
| Feb 27, 2026 | 62.40 | 63.00 | 61.85 | 62.91 | 62.80 | -1.50% | 1,376,317 |
| Feb 26, 2026 | 62.80 | 64.02 | 62.70 | 63.87 | 63.76 | 1.85% | 2,967,551 |
| Feb 25, 2026 | 61.89 | 62.73 | 61.31 | 62.71 | 62.60 | 1.84% | 1,686,043 |
| Feb 24, 2026 | 60.99 | 62.39 | 60.58 | 61.58 | 61.47 | 0.51% | 2,475,372 |
| Feb 23, 2026 | 63.22 | 63.22 | 60.92 | 61.27 | 61.16 | -4.12% | 4,303,112 |
| Feb 20, 2026 | 65.22 | 66.35 | 63.80 | 63.90 | 63.79 | -3.05% | 2,538,949 |
| Feb 19, 2026 | 65.58 | 65.96 | 65.08 | 65.91 | 65.80 | -0.03% | 888,075 |