First Trust NASDAQ Cybersecurity ETF (BCBA:CIBRD)
Argentina · Delayed Price · Currency is ARS · Price in USD 10.60
-0.29 (-2.66%)
At close: Sep 25, 2026
BCBA:CIBRD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 10.80 | 10.88 | 10.58 | 10.60 | 10.60 | -2.66% | 1,290 |
| Sep 24, 2026 | 10.89 | 10.93 | 10.64 | 10.89 | 10.89 | 0.28% | 1,237 |
| Sep 23, 2026 | 10.82 | 10.88 | 10.56 | 10.86 | 10.86 | 1.31% | 1,129 |
| Sep 22, 2026 | 10.73 | 10.77 | 10.51 | 10.72 | 10.72 | 0.09% | 1,566 |
| Sep 21, 2026 | 10.52 | 10.81 | 10.52 | 10.71 | 10.71 | 2.98% | 1,064 |
| Sep 18, 2026 | 10.60 | 10.61 | 10.32 | 10.40 | 10.40 | -1.23% | 1,772 |
| Sep 17, 2026 | 10.40 | 10.71 | 10.40 | 10.53 | 10.53 | 0.48% | 1,129 |
| Sep 16, 2026 | 10.59 | 10.60 | 10.29 | 10.48 | 10.48 | -0.66% | 1,191 |
| Sep 15, 2026 | 10.59 | 10.60 | 10.31 | 10.55 | 10.55 | 0.57% | 1,885 |
| Sep 14, 2026 | 10.25 | 10.50 | 10.14 | 10.49 | 10.49 | 6.50% | 1,177 |
| Sep 11, 2026 | 9.98 | 9.98 | 9.51 | 9.85 | 9.85 | -0.71% | 2,941 |
| Sep 10, 2026 | 9.94 | 9.99 | 9.81 | 9.92 | 9.92 | 1.64% | 770 |
| Sep 9, 2026 | 9.97 | 9.97 | 9.76 | 9.76 | 9.76 | -1.21% | 2,465 |
| Sep 8, 2026 | 9.70 | 9.91 | 9.61 | 9.88 | 9.88 | 4.00% | 853 |
| Sep 7, 2026 | 9.41 | 9.69 | 9.40 | 9.50 | 9.50 | -3.46% | 249 |
| Sep 4, 2026 | 10.40 | 10.40 | 9.76 | 9.84 | 9.84 | -1.01% | 2,468 |
| Sep 3, 2026 | 9.92 | 9.95 | 9.81 | 9.94 | 9.94 | 0.81% | 1,805 |
| Sep 2, 2026 | 10.15 | 10.15 | 9.30 | 9.86 | 9.86 | -2.38% | 2,566 |
| Sep 1, 2026 | 10.34 | 10.34 | 9.93 | 10.10 | 10.10 | -3.81% | 572 |
| Aug 31, 2026 | 10.45 | 10.50 | 10.30 | 10.50 | 10.50 | 1.65% | 645 |
| Aug 28, 2026 | 10.90 | 10.90 | 10.20 | 10.33 | 10.33 | -1.62% | 3,172 |
| Aug 27, 2026 | 10.10 | 10.50 | 10.10 | 10.50 | 10.50 | 7.25% | 2,371 |
| Aug 26, 2026 | 9.72 | 9.79 | 9.62 | 9.79 | 9.79 | 1.66% | 407 |
| Aug 25, 2026 | 9.70 | 9.81 | 9.34 | 9.63 | 9.63 | -1.73% | 747 |
| Aug 24, 2026 | 9.84 | 10.10 | 9.56 | 9.80 | 9.80 | -0.71% | 792 |
| Aug 21, 2026 | 9.83 | 9.87 | 9.50 | 9.87 | 9.87 | 0.92% | 1,063 |
| Aug 20, 2026 | 9.88 | 9.88 | 9.69 | 9.78 | 9.78 | -4.31% | 1,926 |
| Aug 19, 2026 | 10.41 | 10.41 | 9.68 | 10.22 | 10.22 | -0.68% | 734 |
| Aug 18, 2026 | 10.30 | 10.48 | 10.09 | 10.29 | 10.29 | -0.96% | 1,737 |
| Aug 14, 2026 | 11.00 | 11.00 | 10.33 | 10.39 | 10.39 | -5.37% | 1,204 |
| Aug 13, 2026 | 10.57 | 10.98 | 10.39 | 10.98 | 10.98 | 4.77% | 1,022 |
| Aug 12, 2026 | 10.48 | 10.73 | 10.40 | 10.48 | 10.48 | 1.16% | 1,399 |
| Aug 11, 2026 | 10.41 | 10.46 | 10.28 | 10.36 | 10.36 | -0.86% | 756 |
| Aug 10, 2026 | 10.37 | 10.49 | 10.20 | 10.45 | 10.45 | 3.47% | 1,113 |
| Aug 7, 2026 | 9.85 | 10.20 | 9.85 | 10.10 | 10.10 | 0.50% | 428 |
| Aug 6, 2026 | 10.25 | 10.25 | 9.88 | 10.05 | 10.05 | -0.99% | 2,169 |
| Aug 5, 2026 | 10.27 | 10.36 | 10.06 | 10.15 | 10.15 | -0.59% | 890 |
| Aug 4, 2026 | 9.68 | 10.23 | 9.68 | 10.21 | 10.21 | 4.29% | 1,003 |
| Aug 3, 2026 | 9.70 | 9.79 | 9.30 | 9.79 | 9.79 | 1.98% | 572 |
| Jul 31, 2026 | 9.34 | 9.65 | 9.21 | 9.60 | 9.60 | 2.67% | 1,011 |
| Jul 30, 2026 | 9.40 | 9.40 | 9.29 | 9.35 | 9.35 | -0.43% | 216 |
| Jul 29, 2026 | 9.44 | 9.44 | 9.18 | 9.39 | 9.39 | - | 1,046 |
| Jul 28, 2026 | 9.34 | 9.40 | 8.99 | 9.39 | 9.39 | - | 1,201 |
| Jul 27, 2026 | 9.46 | 9.46 | 9.18 | 9.39 | 9.39 | 1.19% | 260 |
| Jul 24, 2026 | 9.30 | 9.51 | 9.13 | 9.28 | 9.28 | 0.76% | 4,109 |
| Jul 23, 2026 | 9.33 | 9.33 | 9.00 | 9.21 | 9.21 | -1.29% | 2,403 |
| Jul 22, 2026 | 9.41 | 9.43 | 9.24 | 9.33 | 9.33 | -1.69% | 1,604 |
| Jul 21, 2026 | 9.73 | 9.73 | 9.31 | 9.49 | 9.49 | -2.37% | 3,177 |
| Jul 20, 2026 | 9.58 | 9.81 | 9.45 | 9.72 | 9.72 | 1.46% | 565 |
| Jul 17, 2026 | 9.50 | 9.69 | 9.45 | 9.58 | 9.58 | 0.63% | 1,633 |