UK markets closed

First Trust NASDAQ Cybersecurity ETF (CIBR)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
36.75-0.40 (-1.08%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Oct 202037.2837.5536.6436.7536.75358,710
16 Oct 202037.4037.4437.1237.1537.15311,500
15 Oct 202036.7237.2836.5137.1837.18323,200
14 Oct 202037.6537.7937.1437.4437.44370,200
13 Oct 202037.3537.7837.3337.6037.60571,200
12 Oct 202036.9037.4736.9037.3437.34380,600
09 Oct 202036.3936.7236.3936.6736.67359,000
08 Oct 202036.3436.4436.1036.1736.17299,300
07 Oct 202035.7636.1735.7136.0736.07705,100
06 Oct 202035.5836.2435.4235.5435.54542,500
05 Oct 202035.1835.5835.1735.5535.55238,200
02 Oct 202034.7935.4034.6334.9734.97333,600
01 Oct 202035.1735.5135.1335.3735.37652,400
30 Sep 202034.8335.1534.6334.8034.80885,000
29 Sep 202034.8735.0434.7834.8334.83339,800
28 Sep 202034.8635.0734.6634.8934.89304,100
25 Sep 202033.8234.6333.8234.5034.50440,200
24 Sep 202033.9434.0533.4333.7733.77397,600
24 Sep 20200.033 Dividend
23 Sep 202035.1135.2034.2034.2534.22345,000
22 Sep 202034.6135.1234.1635.1035.07272,200
21 Sep 202033.7534.4633.5334.4434.41391,400
18 Sep 202034.4834.5433.7734.2434.21308,100
17 Sep 202033.9734.2933.7034.2634.23279,700
16 Sep 202034.8135.0134.5334.6234.59257,600
15 Sep 202034.6634.7934.4234.7034.67616,100
14 Sep 202034.3134.5334.1434.4034.37223,400
11 Sep 202034.4034.5333.5033.9333.90421,600
10 Sep 202034.6935.2334.0234.1434.11518,500
09 Sep 202034.3434.7934.0534.5934.56553,800
08 Sep 202033.8034.5933.6833.9533.92430,800
04 Sep 202035.4135.6833.6234.7634.731,007,100
03 Sep 202036.8636.9535.3035.6135.58748,400
02 Sep 202037.7037.8536.9837.7437.70493,200
01 Sep 202036.6337.3836.5037.3537.31694,200
31 Aug 202036.2036.4436.1536.3636.32332,300
28 Aug 202036.1736.3536.0336.1736.14305,500
27 Aug 202036.3636.3835.7736.0336.00321,200
26 Aug 202035.8836.4735.8236.2936.26372,600
25 Aug 202035.4935.6635.3535.6635.63292,400
24 Aug 202035.6635.7335.2735.5435.51664,100
21 Aug 202035.5135.6035.2035.3335.30311,900
20 Aug 202035.0335.6834.9935.6035.57360,700
19 Aug 202035.1935.4634.9835.1635.13317,700
18 Aug 202034.9435.1534.8335.1035.07376,100
17 Aug 202034.7934.9334.6234.8034.77402,800
14 Aug 202034.9735.0334.5434.6434.61293,200
13 Aug 202034.6935.0834.6534.8734.84420,900
12 Aug 202034.7735.1234.7034.7634.73390,000
11 Aug 202034.8735.1734.5634.6434.61308,400
10 Aug 202035.4335.4534.6534.9334.90533,600
07 Aug 202035.8135.9835.1135.4035.37304,100
06 Aug 202036.2336.3435.6836.0336.00352,500
05 Aug 202036.2136.4436.1136.3536.31399,200
04 Aug 202036.0936.1435.7736.1136.08434,900
03 Aug 202035.8836.1435.7636.1236.09502,300
31 Jul 202035.6435.7535.0535.7235.69276,800
30 Jul 202034.9235.6434.7135.5635.53307,200
29 Jul 202034.7335.4534.7335.2835.25484,800
28 Jul 202034.5934.7934.3134.3934.36359,800
27 Jul 202034.3334.6934.1234.6134.58453,900
24 Jul 202034.3534.3833.8034.0734.04336,300
23 Jul 202034.8135.3034.3134.5134.48901,000
22 Jul 202034.8035.1734.6734.7834.75323,000
21 Jul 202035.1335.1534.6834.7934.76342,600
20 Jul 202034.0134.9633.9234.9234.89353,400
17 Jul 202033.5733.9533.3133.8733.84359,300
16 Jul 202033.7333.7333.0633.4033.37471,000
15 Jul 202033.9234.0233.4333.8033.77473,900
14 Jul 202033.0833.6832.5633.6633.63393,400
13 Jul 202035.1035.1133.2533.3333.30543,900
10 Jul 202035.0035.0334.6434.8234.79407,600
09 Jul 202034.6635.0034.1834.9134.88562,800
08 Jul 202033.8134.3733.6034.3734.34520,200
07 Jul 202033.6434.0833.5333.5933.56359,600
06 Jul 202034.1634.2933.6733.8533.82367,900
02 Jul 202033.7933.8833.5833.6233.59848,200
01 Jul 202033.0033.6732.9333.4933.46319,100
30 Jun 202032.5233.1232.4833.0433.01316,700
29 Jun 202032.6432.6431.9332.5032.47482,900
26 Jun 202032.8432.9232.2032.4832.45374,900
25 Jun 202032.3932.8832.0432.8432.81430,200
25 Jun 20200.03 Dividend
24 Jun 202032.9133.2432.2032.5032.44470,600
23 Jun 202033.5633.5832.9633.0232.96475,700
22 Jun 202032.9233.3532.8833.2133.15619,100
19 Jun 202033.4133.4732.7532.8332.77599,400
18 Jun 202032.8533.1832.8033.0833.02474,000
17 Jun 202032.9833.1432.8232.9332.87325,800
16 Jun 202032.9632.9632.1932.8132.75632,800
15 Jun 202031.3632.4631.1932.3632.30427,500
12 Jun 202032.3032.5531.2531.8131.75459,500
11 Jun 202032.6332.8931.5431.5731.51512,700
10 Jun 202033.2233.5333.0233.3033.24664,600
09 Jun 202033.2733.4033.0633.1933.13365,300
08 Jun 202032.9833.4832.8033.4533.39342,300
05 Jun 202032.9533.2632.5932.9732.91591,600
04 Jun 202033.2933.2932.7132.9032.84369,000
03 Jun 202033.5933.8433.3433.5233.461,134,400
02 Jun 202033.5333.5532.7533.2733.21894,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...