UK markets closed

First Trust NASDAQ Cybersecurity ETF (CIBR)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
50.42-0.68 (-1.33%)
As of 2:54PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Sept 202150.8550.9550.2550.4250.42651,991
24 Sept 202150.8151.2150.6351.1051.10644,800
23 Sept 202150.8551.2050.5351.0851.081,041,900
22 Sept 202150.0350.6049.9050.6050.60970,900
21 Sept 202150.1850.4549.8449.9049.90575,700
20 Sept 202149.9550.4649.3749.9249.92882,100
17 Sept 202151.2951.2950.6650.8050.80862,900
16 Sept 202151.1251.3150.7751.3151.31742,400
15 Sept 202150.8051.1450.5451.1451.14547,600
14 Sept 202151.0351.2850.7350.8950.89933,200
13 Sept 202151.0451.0450.3050.8850.882,362,500
10 Sept 202151.8152.0750.8450.8550.851,234,900
09 Sept 202151.5251.9951.5051.5451.54986,500
08 Sept 202151.7751.8951.4351.6551.65632,900
07 Sept 202152.6352.6651.7651.9551.95810,100
03 Sept 202152.2452.6852.0952.5252.52792,900
02 Sept 202151.7952.2551.6852.1552.15731,700
01 Sept 202151.4151.8251.3451.6751.67929,300
31 Aug 202151.8951.9051.4351.5551.551,076,100
30 Aug 202151.8751.9851.4751.8851.88770,400
27 Aug 202151.2551.7050.9551.6051.60617,800
26 Aug 202151.0251.3050.7351.1151.111,050,700
25 Aug 202150.5351.0550.4850.9250.921,073,100
24 Aug 202149.8150.3149.7650.2450.241,099,400
23 Aug 202148.6649.1748.5849.0949.09479,000
20 Aug 202148.1148.4747.9148.4348.43401,400
19 Aug 202147.4048.1547.3647.9547.95457,800
18 Aug 202148.1148.2047.6747.7147.71323,700
17 Aug 202148.1148.1747.7548.1348.13689,800
16 Aug 202148.7548.7547.9948.4148.41768,800
13 Aug 202148.8749.0448.5848.9148.91420,100
12 Aug 202148.0248.7548.0048.6948.69583,800
11 Aug 202148.4248.5147.8448.0748.07856,200
10 Aug 202149.0649.0948.0948.2648.26556,100
09 Aug 202148.5348.9648.5148.8348.83493,500
06 Aug 202149.0849.2848.4148.6948.69664,500
05 Aug 202149.5549.6249.2049.4749.47340,300
04 Aug 202149.1349.5049.0849.3949.39380,200
03 Aug 202149.2849.4648.9549.2949.29542,300
02 Aug 202149.2549.5648.5849.2649.26667,300
30 Jul 202149.0549.3948.9149.0449.04525,000
29 Jul 202149.4349.7049.3149.3649.36477,400
28 Jul 202148.9749.3848.8549.2149.21732,300
27 Jul 202149.3649.4448.3248.8948.89479,000
26 Jul 202149.4349.4348.9949.2349.23759,100
23 Jul 202148.9049.5648.7349.5249.52505,500
22 Jul 202148.4148.9348.2648.9048.90492,200
21 Jul 202148.0048.3247.7648.2648.26711,700
20 Jul 202147.3648.2947.2148.0148.01512,800
19 Jul 202146.6447.2346.3147.0947.09716,100
16 Jul 202147.1947.5847.0847.1647.16689,800
15 Jul 202147.4747.6046.8447.1147.11627,900
14 Jul 202148.1748.2247.4547.5147.51448,000
13 Jul 202147.8248.3147.7247.8247.82608,700
12 Jul 202148.6048.7847.8647.9747.97748,400
09 Jul 202148.0748.4247.8248.4048.40469,200
08 Jul 202147.4148.0447.0047.9047.90683,300
07 Jul 202148.1548.2047.5248.0948.09862,500
06 Jul 202147.2047.9047.2047.9047.90595,500
02 Jul 202147.2647.2646.8347.0947.09278,300
01 Jul 202146.8546.9646.5146.8046.80497,500
30 Jun 202147.3947.3946.7346.7646.76546,700
29 Jun 202147.3547.5847.2447.3847.38528,700
28 Jun 202147.4047.6847.2747.4647.46504,700
25 Jun 202147.2547.3846.9047.2747.27481,200
24 Jun 202147.1447.3846.9047.1247.12673,100
24 Jun 20210.033 Dividend
23 Jun 202147.1647.2446.8146.9546.92774,600
22 Jun 202146.7847.1946.5047.1647.13552,900
21 Jun 202146.4046.6145.8346.4446.41360,900
18 Jun 202146.6346.8446.2946.4046.37474,600
17 Jun 202145.9746.8445.9746.7846.75729,500
16 Jun 202145.8546.3845.6646.1546.12821,700
15 Jun 202146.0246.3445.8745.9945.96824,400
14 Jun 202146.2746.3745.9546.2546.22652,400
11 Jun 202145.9246.1645.8146.1646.13653,300
10 Jun 202145.0145.9944.9845.9745.94721,300
09 Jun 202145.2445.2544.8744.9744.94556,100
08 Jun 202144.8345.1744.7445.0445.01575,200
07 Jun 202144.1044.6544.0644.6444.61352,000
04 Jun 202143.9544.1243.7944.1044.07591,000
03 Jun 202143.9544.0643.5343.6243.59404,700
02 Jun 202144.2544.5144.0944.4944.46223,100
01 Jun 202144.6144.6843.9444.2244.19311,500
28 May 202144.6244.8244.4144.4944.46285,400
27 May 202144.5344.7244.0944.5744.54237,400
26 May 202144.3444.8944.2944.6644.63264,100
25 May 202144.2344.3843.9744.0043.97268,100
24 May 202143.9344.3343.8744.1844.15952,500
21 May 202143.7344.0143.5843.6543.62410,300
20 May 202142.6543.4742.6543.3943.36359,100
19 May 202142.0942.6742.0142.5942.56563,400
18 May 202142.8543.1842.6842.7942.76536,500
17 May 202142.8042.9842.2642.6542.62450,000
14 May 202142.2943.1142.2943.0943.06545,900
13 May 202142.3742.5341.7042.0141.98413,200
12 May 202142.6042.7141.7541.9641.93450,300
11 May 202141.6243.1141.4043.0643.03445,800
10 May 202143.0543.2042.5942.6342.60483,500
07 May 202142.9843.3842.6543.0142.98265,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...