First Trust NASDAQ Cybersecurity ETF

CIBR · NASDAQ

Prices in USD

Historical prices

First Trust NASDAQ Cybersecurity ETF (CIBR), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Nov 2, 2026101.39101.3996.9797.6897.682,537,997
Oct 30, 2026103.57104.1899.55101.03101.032,847,800
Oct 29, 2026102.52105.90101.43105.00105.003,496,100
Oct 28, 2026109.55110.15107.44107.92107.921,711,500
Oct 27, 2026108.09110.08108.09109.65109.651,447,000
Oct 26, 2026106.91109.10106.01108.43108.432,375,900
Oct 23, 2026102.52106.24101.65106.12106.123,176,200
Oct 22, 2026102.88104.26101.74102.81102.812,726,600
Oct 21, 2026100.71103.67100.43103.13103.131,565,000
Oct 20, 202699.61100.7198.16100.40100.401,865,000
Oct 19, 2026100.12100.8399.2299.9299.922,011,900
Oct 16, 2026104.03104.3698.0898.8298.825,464,200
Oct 15, 2026101.88103.63101.15103.53103.532,790,300
Oct 14, 2026105.77106.58103.44103.74103.742,393,800
Oct 13, 2026106.77109.50106.68107.47107.472,224,900
Oct 12, 2026110.51110.68107.54107.80107.801,683,700
Oct 9, 2026107.36110.13106.84110.00110.001,854,600
Oct 8, 2026106.44107.71105.50106.20106.201,782,000
Oct 7, 2026107.35107.93106.23106.57106.571,604,100
Oct 6, 2026107.54109.07107.10108.13108.132,424,600
Oct 5, 2026104.92106.32104.39106.01106.012,810,700
Oct 2, 2026105.02105.67104.51104.70104.702,509,300
Oct 1, 2026103.93104.64103.16103.78103.782,188,400
Sep 30, 2026102.43104.16102.02103.09103.092,126,000
Sep 29, 2026101.79102.29100.62101.97101.971,786,300