First Trust Nasdaq Cybersecurit (CIBRL.XC)
Cboe UK - Cboe UK Real-time price. Currency in USD
Add to watchlist
At close: 02:35PM BST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | - | - | - | - | - | - |
| 21 Jun 2024 | - | - | - | - | - | - |
| 20 Jun 2024 | - | - | - | - | - | - |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | - | - | - | - | - | - |
| 17 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | - | - | - | - | - | - |
| 13 Jun 2024 | - | - | - | - | - | - |
| 12 Jun 2024 | - | - | - | - | - | - |
| 11 Jun 2024 | - | - | - | - | - | - |
| 10 Jun 2024 | - | - | - | - | - | - |
| 07 Jun 2024 | - | - | - | - | - | - |
| 06 Jun 2024 | - | - | - | - | - | - |
| 05 Jun 2024 | - | - | - | - | - | - |
| 04 Jun 2024 | - | - | - | - | - | - |
| 03 Jun 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | 594 |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | 59 |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | 35.15 | 35.17 | 35.15 | 35.17 | 35.17 | 9 |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | 582 |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | 90 |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | 594 |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 1,698 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | 281 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | 551 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 35.67 | 35.69 | 35.67 | 35.69 | 35.69 | 1,110 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 35.72 | 35.76 | 35.72 | 35.76 | 35.76 | 823 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | 190 |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | 53 |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | 542 |
| 05 Mar 2024 | 36.76 | 36.82 | 36.76 | 36.82 | 36.82 | 617 |
| 04 Mar 2024 | 37.10 | 37.10 | 37.03 | 37.03 | 37.03 | 4,257 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | 19 |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | 111 |
| 15 Feb 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | 220 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | 124 |
| 08 Feb 2024 | 37.15 | 37.19 | 37.15 | 37.19 | 37.19 | 1,104 |
| 07 Feb 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | 552 |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | 552 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.