First Trust NASDAQ Cybersecurity ETF (CIBR)

90.58
-1.21 (-1.32%)
NASDAQ· Last Trade: Jul 22nd, 1:38 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For First Trust NASDAQ Cybersecurity ETF (CIBR)

DateOpenHighLowCloseVolumeAdjusted Close
7/21/202692.0992.2689.9090.582,191,70090.58
7/20/202692.1893.4991.7191.791,218,64191.79
7/17/202690.3493.3990.3492.361,285,77392.36
7/16/202693.1693.3091.0091.891,035,47391.89
7/15/202695.5095.9692.6393.091,871,47393.09
7/14/202690.8895.0990.8894.731,366,75994.73
7/13/202691.8992.6890.5491.84950,04791.84
7/10/202694.5794.6891.6491.881,969,55191.88
7/09/202690.9694.4090.7194.262,548,74494.26
7/08/202691.3692.0890.3591.661,411,04991.66
7/07/202693.5894.0891.4092.212,254,48392.21
7/06/202690.4994.0089.8892.911,734,19992.91
7/02/202691.0392.2190.1990.671,222,53790.67
7/01/202690.2292.1490.0691.111,438,63391.11
6/30/202687.8290.1187.5789.851,330,97889.85
6/29/202686.5688.8486.2888.501,458,83788.50
6/26/202683.5685.6483.0785.363,405,74585.36
6/25/202684.0184.6982.6883.661,406,33683.66
6/24/202683.9784.9683.4783.80588,20283.73
6/23/202682.8684.9082.6984.21918,94584.14
6/22/202684.1385.6682.9183.582,437,04583.51
6/18/202684.5184.7882.4684.541,059,79584.47
6/17/202685.0885.7283.8584.231,510,24784.16
6/16/202686.1786.7284.7085.081,047,51385.01
6/15/202686.4186.7785.1786.271,257,47286.20
6/12/202685.4885.9184.0385.331,301,94685.26
6/11/202683.1885.6982.4485.471,566,33285.40
6/10/202683.2285.0782.9383.251,394,04983.18
6/09/202686.1486.4581.5684.342,443,76584.27
6/08/202687.0687.5085.8586.131,479,25086.06
6/05/202689.6490.0086.2986.702,515,25286.63
6/04/202688.8690.9688.3990.702,915,97790.62
6/03/202693.1893.2690.9691.671,540,87291.59
6/02/202692.6894.3992.2094.322,207,95794.24
6/01/202690.3494.3190.0994.152,510,85794.07
5/29/202684.7589.1584.5089.042,213,80588.96
5/28/202682.6284.2482.0483.681,571,26083.61
5/27/202682.1883.0081.7682.042,013,60181.97
5/26/202684.3084.9983.0684.482,454,72784.41
5/22/202682.5484.3682.5484.281,598,46384.21
5/21/202681.0082.2780.8182.15746,96382.08
5/20/202679.6881.6979.6081.662,064,42281.59
5/19/202680.9381.6279.9580.401,567,27380.33
5/18/202678.7480.9878.5480.921,856,05680.85
5/15/202677.7579.5277.2679.052,035,47578.98
5/14/202676.7578.7276.2978.361,633,82978.29
5/13/202674.2376.1174.0675.851,147,36475.78
5/12/202675.6175.6174.2374.841,294,34974.78
5/11/202674.8675.5374.7775.431,273,66475.37
5/08/202673.1775.4572.4075.322,489,00875.26
5/07/202672.3373.6372.2273.141,519,08173.08
5/06/202670.3370.3969.0970.172,400,64870.11
5/05/202670.4171.0869.8470.87715,47470.81
5/04/202668.8170.2568.8169.751,357,80969.69
5/01/202668.3369.0467.9068.76972,68868.70
4/30/202667.6467.6466.0867.451,301,32567.39
4/29/202667.1567.9066.5167.87917,83667.81
4/28/202667.4768.0366.8267.151,379,42267.09
4/27/202667.0267.8566.7167.551,658,70167.49
4/24/202666.8167.3565.9067.241,153,23067.18
4/23/202667.6167.6165.5666.591,407,91966.53
4/22/202668.4668.9768.1968.911,510,71268.85