First Trust NASDAQ Cybersecurity ETF (BMV:CIBR)
Mexico · Delayed Price · Currency is MXN 1,804.26
+89.26 (5.20%)
At close: Sep 21, 2026
BMV:CIBR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 1,760.00 | 1,825.00 | 1,757.00 | 1,804.26 | 1,804.26 | 5.20% | 274 |
| Sep 18, 2026 | 1,711.00 | 1,800.00 | 1,709.50 | 1,715.00 | 1,715.00 | -1.63% | 354 |
| Sep 17, 2026 | 1,736.00 | 1,800.00 | 1,736.00 | 1,743.50 | 1,743.50 | 0.43% | 308 |
| Sep 15, 2026 | 1,730.00 | 1,799.99 | 1,710.00 | 1,736.00 | 1,736.00 | 1.14% | 273 |
| Sep 14, 2026 | 1,710.00 | 1,750.00 | 1,710.00 | 1,716.50 | 1,716.50 | 7.18% | 5,886 |
| Sep 11, 2026 | 1,594.00 | 1,601.50 | 1,594.00 | 1,601.50 | 1,601.50 | 0.09% | 595 |
| Sep 10, 2026 | 1,622.00 | 1,622.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | 290 |
| Sep 9, 2026 | 1,594.50 | 1,600.00 | 1,594.50 | 1,600.00 | 1,600.00 | -0.62% | 59 |
| Sep 8, 2026 | 1,583.00 | 1,610.00 | 1,572.52 | 1,610.00 | 1,610.00 | 4.21% | 271 |
| Sep 7, 2026 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | -3.33% | 161 |
| Sep 4, 2026 | 1,620.00 | 1,620.00 | 1,597.00 | 1,598.25 | 1,598.25 | -1.04% | 24,654 |
| Sep 3, 2026 | 1,620.00 | 1,620.00 | 1,609.73 | 1,615.10 | 1,615.10 | 1.13% | 393 |
| Sep 2, 2026 | 1,600.00 | 1,600.00 | 1,578.15 | 1,596.99 | 1,596.99 | -1.99% | 1,202 |
| Sep 1, 2026 | 1,665.00 | 1,665.00 | 1,629.10 | 1,629.44 | 1,629.44 | -4.15% | 401,496 |
| Aug 31, 2026 | 1,685.00 | 1,700.00 | 1,685.00 | 1,700.00 | 1,700.00 | 1.80% | 111 |
| Aug 28, 2026 | 1,670.00 | 1,676.00 | 1,670.00 | 1,670.00 | 1,670.00 | -1.77% | 92 |
| Aug 27, 2026 | 1,694.10 | 1,700.01 | 1,693.97 | 1,700.01 | 1,700.01 | 6.87% | 196 |
| Aug 26, 2026 | 1,582.00 | 1,590.70 | 1,582.00 | 1,590.70 | 1,590.70 | 1.64% | 123 |
| Aug 25, 2026 | 1,580.00 | 1,588.00 | 1,554.03 | 1,565.00 | 1,565.00 | -1.55% | 168 |
| Aug 24, 2026 | 1,584.00 | 1,592.69 | 1,584.00 | 1,589.60 | 1,589.60 | -0.28% | 237 |
| Aug 21, 2026 | 1,607.15 | 1,607.15 | 1,592.00 | 1,594.00 | 1,594.00 | -1.30% | 92 |
| Aug 20, 2026 | 1,614.90 | 1,615.00 | 1,598.65 | 1,615.00 | 1,615.00 | - | 181 |
| Aug 19, 2026 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | -3.35% | 21 |
| Aug 18, 2026 | 1,659.00 | 1,671.00 | 1,645.00 | 1,671.00 | 1,671.00 | -0.25% | 836 |
| Aug 17, 2026 | 1,671.00 | 1,675.12 | 1,671.00 | 1,675.12 | 1,675.12 | -1.64% | 88 |
| Aug 14, 2026 | 1,702.45 | 1,750.00 | 1,702.00 | 1,703.00 | 1,703.00 | -1.56% | 554 |
| Aug 13, 2026 | 1,727.00 | 1,730.00 | 1,716.20 | 1,730.00 | 1,730.00 | 0.93% | 457 |
| Aug 12, 2026 | 1,710.00 | 1,722.00 | 1,710.00 | 1,714.00 | 1,714.00 | -0.41% | 599 |
| Aug 11, 2026 | 1,725.00 | 1,725.00 | 1,718.00 | 1,721.00 | 1,721.00 | -0.27% | 670 |
| Aug 10, 2026 | 1,677.00 | 1,733.00 | 1,677.00 | 1,725.69 | 1,725.69 | 2.90% | 983 |
| Aug 7, 2026 | 1,682.00 | 1,682.00 | 1,677.00 | 1,677.00 | 1,677.00 | 1.21% | 848 |
| Aug 6, 2026 | 1,665.00 | 1,665.00 | 1,649.02 | 1,657.00 | 1,657.00 | -2.07% | 2,151 |
| Aug 5, 2026 | 1,687.48 | 1,692.00 | 1,687.48 | 1,692.00 | 1,692.00 | 1.27% | 24,187 |
| Aug 4, 2026 | 1,673.00 | 1,673.00 | 1,670.74 | 1,670.74 | 1,670.74 | 2.34% | 92 |
| Aug 3, 2026 | 1,645.00 | 1,645.00 | 1,632.50 | 1,632.50 | 1,632.50 | 3.32% | 892 |
| Jul 31, 2026 | 1,560.00 | 1,580.00 | 1,560.00 | 1,580.00 | 1,580.00 | 1.41% | 163 |
| Jul 30, 2026 | 1,520.00 | 1,558.00 | 1,520.00 | 1,558.00 | 1,558.00 | -0.45% | 98,035 |
| Jul 29, 2026 | 1,552.00 | 1,565.00 | 1,552.00 | 1,565.00 | 1,565.00 | 0.19% | 48 |
| Jul 28, 2026 | 1,528.00 | 1,570.00 | 1,528.00 | 1,562.00 | 1,562.00 | -0.13% | 414 |
| Jul 27, 2026 | 1,564.00 | 1,564.00 | 1,555.00 | 1,564.00 | 1,564.00 | 0.90% | 49 |
| Jul 24, 2026 | 1,542.00 | 1,565.00 | 1,542.00 | 1,550.00 | 1,550.00 | - | 113 |
| Jul 23, 2026 | 1,539.60 | 1,550.00 | 1,539.60 | 1,550.00 | 1,550.00 | -0.13% | 1,969 |
| Jul 22, 2026 | 1,554.13 | 1,559.89 | 1,552.00 | 1,552.00 | 1,552.00 | -1.02% | 26,109 |
| Jul 21, 2026 | 1,584.01 | 1,584.01 | 1,568.00 | 1,568.00 | 1,568.00 | -3.24% | 2,293 |
| Jul 20, 2026 | 1,619.00 | 1,620.44 | 1,619.00 | 1,620.44 | 1,620.44 | 0.31% | 746 |
| Jul 17, 2026 | 1,615.00 | 1,651.19 | 1,610.00 | 1,615.50 | 1,615.50 | 1.29% | 653 |
| Jul 16, 2026 | 1,604.00 | 1,604.00 | 1,595.00 | 1,595.00 | 1,595.00 | -1.42% | 92 |
| Jul 15, 2026 | 1,635.00 | 1,635.00 | 1,615.00 | 1,618.00 | 1,618.00 | -1.52% | 300 |
| Jul 14, 2026 | 1,655.00 | 1,655.00 | 1,643.00 | 1,643.00 | 1,643.00 | 1.25% | 24,895 |
| Jul 13, 2026 | 1,585.00 | 1,622.70 | 1,585.00 | 1,622.70 | 1,622.70 | 1.07% | 263 |