First Trust NASDAQ Cybersecurity ETF (CIBR)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

54.95

-0.16

(-0.29%)

At close: 04:00PM EDT

54.77

-0.18

(-0.33%)

After hours:

07:49PM EDT

Time period:

25 Jun 2023 - 25 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Jun 2024	54.98	55.39	54.90	54.95	54.95	539,000
21 Jun 2024	54.97	55.15	54.62	55.11	55.11	525,800
20 Jun 2024	55.26	55.26	54.71	54.97	54.97	388,300
18 Jun 2024	55.45	55.47	54.97	55.12	55.12	318,600
17 Jun 2024	54.94	55.44	54.57	55.37	55.37	338,200
14 Jun 2024	54.93	54.94	54.52	54.88	54.88	360,600
13 Jun 2024	55.65	55.70	54.81	55.00	55.00	409,100
12 Jun 2024	55.18	55.40	55.01	55.14	55.14	474,600
11 Jun 2024	54.36	54.74	53.97	54.64	54.64	418,800
10 Jun 2024	53.87	54.65	53.73	54.63	54.63	2,247,900
07 Jun 2024	53.54	53.92	53.42	53.82	53.82	396,600
06 Jun 2024	54.03	54.03	53.66	53.69	53.69	274,000
05 Jun 2024	53.42	53.76	52.82	53.74	53.74	536,400
04 Jun 2024	52.62	52.84	52.42	52.50	52.50	715,600
03 Jun 2024	53.66	53.89	52.51	52.79	52.79	618,900
31 May 2024	53.67	53.68	52.56	53.34	53.34	532,500
30 May 2024	54.38	54.50	53.04	53.23	53.23	845,500
29 May 2024	54.43	54.81	54.30	54.56	54.56	391,500
28 May 2024	55.78	55.78	54.79	54.97	54.97	537,000
24 May 2024	55.47	55.85	55.31	55.71	55.71	290,700
23 May 2024	56.24	56.24	55.05	55.28	55.28	342,400
22 May 2024	55.90	55.98	55.43	55.75	55.75	379,900
21 May 2024	55.61	55.96	55.42	55.82	55.82	550,800
20 May 2024	55.94	56.20	55.70	56.15	56.15	387,600
17 May 2024	55.89	56.00	55.56	55.92	55.92	283,700
16 May 2024	56.22	56.30	55.76	56.00	56.00	486,800
15 May 2024	55.58	56.10	55.33	56.03	56.03	573,500
14 May 2024	54.99	55.23	54.76	55.18	55.18	500,300
13 May 2024	54.73	54.94	54.61	54.74	54.74	265,300
10 May 2024	54.64	54.91	54.41	54.47	54.47	228,300
09 May 2024	54.37	54.50	54.13	54.48	54.48	327,600
08 May 2024	54.47	54.50	54.14	54.43	54.43	648,000
07 May 2024	54.90	55.12	54.61	54.78	54.78	470,800
06 May 2024	54.18	54.84	54.18	54.81	54.81	663,300
03 May 2024	54.47	54.58	53.65	54.08	54.08	526,100
02 May 2024	54.62	54.71	53.64	54.41	54.41	336,900
01 May 2024	53.88	54.97	53.79	53.97	53.97	347,200
30 Apr 2024	54.64	54.86	53.96	53.97	53.97	2,176,500
29 Apr 2024	55.21	55.50	54.73	54.99	54.99	316,400
26 Apr 2024	54.81	55.26	54.70	54.86	54.86	318,000
25 Apr 2024	53.70	54.36	53.53	54.18	54.18	474,600
24 Apr 2024	54.37	54.88	54.20	54.58	54.58	571,200
23 Apr 2024	53.51	54.45	53.29	54.32	54.32	637,600
22 Apr 2024	53.37	53.52	52.54	53.26	53.26	997,600
19 Apr 2024	52.64	53.19	52.40	52.63	52.63	575,400
18 Apr 2024	52.99	53.42	52.61	52.83	52.83	951,400
17 Apr 2024	53.81	53.87	52.85	52.92	52.92	1,113,400
16 Apr 2024	53.36	53.77	53.23	53.49	53.49	515,300
15 Apr 2024	55.28	55.39	53.43	53.52	53.52	672,400
12 Apr 2024	55.77	55.78	54.71	54.85	54.85	365,200
11 Apr 2024	55.80	56.09	55.31	55.97	55.97	339,900
10 Apr 2024	55.38	55.61	55.09	55.42	55.42	431,700
09 Apr 2024	55.99	56.10	55.61	56.09	56.09	345,300
08 Apr 2024	55.89	55.94	55.36	55.69	55.69	302,300
05 Apr 2024	55.27	55.96	55.05	55.72	55.72	379,800
04 Apr 2024	56.37	56.57	55.03	55.03	55.03	599,100
03 Apr 2024	55.76	56.13	55.45	55.84	55.84	813,400
02 Apr 2024	55.47	55.77	55.20	55.76	55.76	745,000
01 Apr 2024	56.47	56.47	55.88	56.13	56.13	570,400
28 Mar 2024	56.05	56.67	56.05	56.39	56.39	415,700
27 Mar 2024	56.71	56.74	55.69	56.06	56.06	546,700
26 Mar 2024	56.45	56.50	56.08	56.18	56.18	681,300
25 Mar 2024	56.36	56.48	56.04	56.12	56.12	560,800
22 Mar 2024	56.89	56.89	56.18	56.38	56.38	548,500
21 Mar 2024	57.01	57.27	56.75	56.81	56.81	865,300
20 Mar 2024	55.85	56.69	55.80	56.63	56.63	729,700
19 Mar 2024	55.57	55.87	55.21	55.81	55.81	936,400
18 Mar 2024	56.23	56.25	55.75	55.99	55.99	800,200
15 Mar 2024	56.96	56.96	56.03	56.12	56.12	915,500
14 Mar 2024	57.77	57.83	56.65	57.00	57.00	892,900
13 Mar 2024	57.78	58.08	57.45	57.78	57.78	957,800
12 Mar 2024	57.73	57.99	57.29	57.83	57.83	2,167,400
11 Mar 2024	57.00	57.60	56.80	57.41	57.41	746,000
08 Mar 2024	58.00	58.24	57.09	57.26	57.26	457,700
07 Mar 2024	57.60	57.89	57.08	57.84	57.84	1,176,400
06 Mar 2024	58.19	58.40	56.84	57.07	57.07	1,086,000
05 Mar 2024	57.35	57.48	56.06	56.42	56.42	991,600
04 Mar 2024	57.95	57.99	57.55	57.80	57.80	881,300
01 Mar 2024	57.74	57.88	57.13	57.81	57.81	809,700
29 Feb 2024	57.91	58.03	57.19	57.68	57.68	701,700
28 Feb 2024	56.72	56.99	56.45	56.88	56.88	728,200
27 Feb 2024	57.27	57.47	56.73	57.09	57.09	902,500
26 Feb 2024	56.51	57.19	56.15	56.81	56.81	804,700
23 Feb 2024	56.07	56.49	55.87	56.15	56.15	892,700
22 Feb 2024	55.63	55.90	55.21	55.69	55.69	1,276,300
21 Feb 2024	54.03	54.49	53.64	54.33	54.33	1,780,600
20 Feb 2024	57.65	57.72	56.68	57.19	57.19	1,637,000
16 Feb 2024	58.37	58.47	57.55	57.87	57.87	1,650,400
15 Feb 2024	58.90	59.16	58.18	58.62	58.62	750,700
14 Feb 2024	58.33	58.66	58.08	58.64	58.64	563,800
13 Feb 2024	57.52	58.09	56.85	57.68	57.68	809,100
12 Feb 2024	59.20	59.20	58.51	58.61	58.61	672,200
09 Feb 2024	58.71	59.33	58.41	59.17	59.17	817,800
08 Feb 2024	57.25	57.90	56.90	57.84	57.84	809,100
07 Feb 2024	57.25	57.49	56.72	57.29	57.29	823,600
06 Feb 2024	56.40	56.56	55.62	56.30	56.30	622,200
05 Feb 2024	56.23	56.29	55.23	55.90	55.90	859,300
02 Feb 2024	56.41	56.65	55.84	56.51	56.51	1,203,100
01 Feb 2024	56.21	56.58	55.83	56.55	56.55	672,500
31 Jan 2024	56.81	56.85	55.71	55.71	55.71	718,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,682.51+54.65(+0.47%)

NZD/USD0.6126-0.0001(-0.01%)

NZD/EUR0.5699-0.0005(-0.09%)

ALL ORDS8,062.90+87.80(+1.10%)

ASX 2007,824.70+91.00(+1.18%)

OIL81.69+0.06(+0.07%)

First Trust NASDAQ Cybersecurity ETF (CIBR)

NZX 50
11,682.51
+54.65(+0.47%)

NZD/USD
0.6126
-0.0001(-0.01%)

NZD/EUR
0.5699
-0.0005(-0.09%)

ALL ORDS
8,062.90
+87.80(+1.10%)

ASX 200
7,824.70
+91.00(+1.18%)

OIL
81.69
+0.06(+0.07%)