First Trust NASDAQ Cybersecurity ETF (BCBA:CIBR)
Argentina · Delayed Price · Currency is ARS 9,415.00
+205.00 (2.23%)
Last updated: Apr 1, 2026, 4:56 PM BRT
BCBA:CIBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 9,310.00 | 9,445.00 | 9,290.00 | 9,415.00 | 9,415.00 | 2.23% | 6,317 |
| Mar 31, 2026 | 9,055.00 | 9,270.00 | 8,990.00 | 9,210.00 | 9,210.00 | 2.50% | 4,034 |
| Mar 30, 2026 | 9,075.00 | 9,170.00 | 8,955.00 | 8,985.00 | 8,985.00 | 0.56% | 3,379 |
| Mar 27, 2026 | 8,975.00 | 8,975.00 | 8,755.00 | 8,935.00 | 8,935.00 | -2.30% | 6,224 |
| Mar 26, 2026 | 9,100.00 | 9,270.00 | 9,100.00 | 9,145.00 | 9,145.00 | -0.33% | 2,494 |
| Mar 25, 2026 | 9,385.00 | 9,420.00 | 9,160.00 | 9,175.00 | 9,175.00 | -3.42% | 3,267 |
| Mar 23, 2026 | 9,540.00 | 9,595.00 | 9,480.00 | 9,500.00 | 9,500.00 | 0.90% | 780 |
| Mar 20, 2026 | 9,555.00 | 9,555.00 | 9,395.00 | 9,415.00 | 9,415.00 | -1.82% | 2,354 |
| Mar 19, 2026 | 9,570.00 | 9,650.00 | 9,485.00 | 9,590.00 | 9,590.00 | 0.21% | 2,234 |
| Mar 18, 2026 | 9,620.00 | 9,680.00 | 9,535.00 | 9,570.00 | 9,570.00 | 0.16% | 1,096 |
| Mar 17, 2026 | 9,515.00 | 9,635.00 | 9,510.00 | 9,555.00 | 9,555.00 | 0.84% | 4,698 |
| Mar 16, 2026 | 9,600.00 | 9,600.00 | 9,430.00 | 9,475.00 | 9,475.00 | -1.30% | 6,041 |
| Mar 13, 2026 | 9,595.00 | 9,650.00 | 9,445.00 | 9,600.00 | 9,600.00 | 0.58% | 1,938 |
| Mar 12, 2026 | 9,560.00 | 9,670.00 | 9,545.00 | 9,545.00 | 9,545.00 | -0.10% | 5,244 |
| Mar 11, 2026 | 9,690.00 | 9,695.00 | 9,505.00 | 9,555.00 | 9,555.00 | -0.62% | 8,312 |
| Mar 10, 2026 | 9,755.00 | 9,755.00 | 9,510.00 | 9,615.00 | 9,615.00 | -1.59% | 7,144 |
| Mar 9, 2026 | 9,800.00 | 9,815.00 | 9,650.00 | 9,770.00 | 9,770.00 | -0.36% | 4,388 |
| Mar 6, 2026 | 9,710.00 | 9,805.00 | 9,570.00 | 9,805.00 | 9,805.00 | 1.66% | 8,098 |
| Mar 5, 2026 | 9,550.00 | 9,715.00 | 9,420.00 | 9,645.00 | 9,645.00 | 1.10% | 6,247 |
| Mar 4, 2026 | 9,530.00 | 9,550.00 | 9,355.00 | 9,540.00 | 9,540.00 | 0.85% | 8,112 |
| Mar 3, 2026 | 9,190.00 | 9,505.00 | 9,070.00 | 9,460.00 | 9,460.00 | 1.67% | 15,245 |
| Mar 2, 2026 | 9,095.00 | 9,340.00 | 9,095.00 | 9,305.00 | 9,305.00 | 1.53% | 48,434 |
| Feb 27, 2026 | 9,340.00 | 9,340.00 | 9,155.00 | 9,165.00 | 9,165.00 | -3.12% | 3,937 |
| Feb 26, 2026 | 9,185.00 | 9,480.00 | 9,185.00 | 9,460.00 | 9,460.00 | 2.38% | 30,199 |
| Feb 25, 2026 | 8,960.00 | 9,245.00 | 8,945.00 | 9,240.00 | 9,240.00 | 3.41% | 1,281 |
| Feb 24, 2026 | 8,815.00 | 9,035.00 | 8,760.00 | 8,935.00 | 8,935.00 | 1.36% | 66,976 |
| Feb 23, 2026 | 9,220.00 | 9,220.00 | 8,790.00 | 8,815.00 | 8,815.00 | -5.32% | 5,586 |
| Feb 20, 2026 | 9,560.00 | 9,660.00 | 9,280.00 | 9,310.00 | 9,310.00 | -2.46% | 4,785 |
| Feb 19, 2026 | 9,625.00 | 9,635.00 | 9,390.00 | 9,545.00 | 9,545.00 | -0.42% | 3,044 |
| Feb 18, 2026 | 9,620.00 | 9,720.00 | 9,500.00 | 9,585.00 | 9,585.00 | -2.99% | 2,933 |
| Feb 13, 2026 | 9,490.00 | 9,910.00 | 9,490.00 | 9,880.00 | 9,880.00 | 2.86% | 6,241 |
| Feb 12, 2026 | 9,825.00 | 9,935.00 | 9,500.00 | 9,605.00 | 9,605.00 | -4.33% | 3,100 |
| Feb 11, 2026 | 10,180.00 | 10,300.00 | 9,900.00 | 10,040.00 | 10,040.00 | -1.67% | 5,817 |
| Feb 10, 2026 | 10,220.00 | 10,220.00 | 10,020.00 | 10,210.00 | 10,210.00 | 0.69% | 2,753 |
| Feb 9, 2026 | 9,975.00 | 10,170.00 | 9,975.00 | 10,140.00 | 10,140.00 | 1.40% | 5,183 |
| Feb 6, 2026 | 9,900.00 | 10,100.00 | 9,840.00 | 10,000.00 | 10,000.00 | 1.27% | 6,910 |
| Feb 5, 2026 | 10,020.00 | 10,090.00 | 9,865.00 | 9,875.00 | 9,875.00 | -1.55% | 4,966 |
| Feb 4, 2026 | 10,010.00 | 10,060.00 | 9,790.00 | 10,030.00 | 10,030.00 | 0.35% | 2,272 |
| Feb 3, 2026 | 10,360.00 | 10,450.00 | 9,905.00 | 9,995.00 | 9,995.00 | -3.89% | 4,053 |
| Feb 2, 2026 | 10,240.00 | 10,480.00 | 10,240.00 | 10,400.00 | 10,400.00 | 0.29% | 4,373 |
| Jan 30, 2026 | 10,500.00 | 10,500.00 | 10,340.00 | 10,370.00 | 10,370.00 | -0.38% | 4,875 |
| Jan 29, 2026 | 10,830.00 | 10,830.00 | 10,390.00 | 10,410.00 | 10,410.00 | -4.23% | 9,139 |
| Jan 28, 2026 | 10,900.00 | 11,000.00 | 10,800.00 | 10,870.00 | 10,870.00 | -0.28% | 4,435 |
| Jan 27, 2026 | 11,100.00 | 11,110.00 | 10,880.00 | 10,900.00 | 10,900.00 | -0.37% | 6,607 |
| Jan 26, 2026 | 10,690.00 | 10,950.00 | 10,690.00 | 10,940.00 | 10,940.00 | 1.86% | 5,186 |
| Jan 23, 2026 | 10,620.00 | 10,800.00 | 10,620.00 | 10,740.00 | 10,740.00 | 0.75% | 15,951 |
| Jan 22, 2026 | 10,810.00 | 10,810.00 | 10,600.00 | 10,660.00 | 10,660.00 | -0.19% | 6,093 |
| Jan 21, 2026 | 10,640.00 | 10,760.00 | 10,540.00 | 10,680.00 | 10,680.00 | -0.28% | 9,167 |
| Jan 20, 2026 | 10,800.00 | 10,810.00 | 10,670.00 | 10,710.00 | 10,710.00 | -6.54% | 7,890 |
| Jan 19, 2026 | 11,000.00 | 11,550.00 | 10,800.00 | 11,460.00 | 11,460.00 | 4.47% | 1,233 |