First Trust NASDAQ Cybersecurity ETF (CIBR) Historical Stock Data
76.10 ↑0.46 (0.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CIBR is down -0.04% a day on average. There have been 16 days where First Trust NASDAQ Cybersecurity ETF closed green and 14 days where CIBR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-10 | 75.34 | 76.10 | ↑$0.77 (1.02%) | 75.05 | 76.42 | 735.73K |
| 2025-12-09 | 75.05 | 75.64 | ↑$0.59 (0.79%) | 75.00 | 75.92 | 494.90K |
| 2025-12-08 | 75.41 | 75.21 | ↓$0.20 (-0.27%) | 74.99 | 75.62 | 587.58K |
| 2025-12-05 | 75.10 | 74.98 | ↓$0.12 (-0.16%) | 74.79 | 75.62 | 456.92K |
| 2025-12-04 | 74.33 | 74.71 | ↑$0.38 (0.51%) | 74.11 | 74.83 | 805.79K |
| 2025-12-03 | 72.74 | 74.24 | ↑$1.50 (2.06%) | 72.44 | 74.24 | 540.94K |
| 2025-12-02 | 73.38 | 73.26 | ↓$0.12 (-0.16%) | 73.00 | 73.57 | 0.95M |
| 2025-12-01 | 73.14 | 72.79 | ↓$0.35 (-0.48%) | 72.61 | 73.41 | 707.80K |
| 2025-11-28 | 73.42 | 73.65 | ↑$0.23 (0.31%) | 73.24 | 73.79 | 293.90K |
| 2025-11-26 | 73.50 | 72.96 | ↓$0.54 (-0.73%) | 72.72 | 73.58 | 880.87K |
| 2025-11-25 | 72.56 | 73.61 | ↑$1.05 (1.45%) | 72.01 | 73.80 | 641.70K |
| 2025-11-24 | 71.89 | 72.45 | ↑$0.56 (0.78%) | 71.86 | 72.68 | 480.52K |
| 2025-11-21 | 71.44 | 71.56 | ↑$0.12 (0.17%) | 70.38 | 72.22 | 1.34M |
| 2025-11-20 | 74.38 | 71.50 | ↓$2.88 (-3.87%) | 71.41 | 74.57 | 1.09M |
| 2025-11-19 | 73.13 | 73.38 | ↑$0.25 (0.34%) | 72.93 | 73.84 | 532.73K |
| 2025-11-18 | 73.33 | 73.23 | ↓$0.10 (-0.14%) | 72.73 | 73.87 | 786.83K |
| 2025-11-17 | 74.77 | 73.76 | ↓$1.01 (-1.35%) | 73.55 | 75.08 | 551.74K |
| 2025-11-14 | 73.62 | 74.74 | ↑$1.12 (1.52%) | 73.08 | 75.14 | 0.95M |
| 2025-11-13 | 76.11 | 74.76 | ↓$1.35 (-1.77%) | 74.57 | 76.25 | 0.93M |
| 2025-11-12 | 77.22 | 76.06 | ↓$1.16 (-1.50%) | 75.99 | 77.38 | 466.03K |
| 2025-11-11 | 76.56 | 76.86 | ↑$0.30 (0.39%) | 76.55 | 77.20 | 782.25K |
| 2025-11-10 | 76.23 | 76.73 | ↑$0.50 (0.66%) | 75.81 | 76.85 | 0.92M |
| 2025-11-07 | 74.40 | 75.38 | ↑$0.98 (1.32%) | 73.93 | 75.41 | 751.12K |
| 2025-11-06 | 74.89 | 74.62 | ↓$0.27 (-0.37%) | 73.87 | 75.14 | 1.09M |
| 2025-11-05 | 75.41 | 75.57 | ↑$0.16 (0.21%) | 75.24 | 75.74 | 543.39K |
| 2025-11-04 | 76.09 | 75.42 | ↓$0.67 (-0.88%) | 75.38 | 76.98 | 0.96M |
| 2025-11-03 | 77.59 | 77.30 | ↓$0.29 (-0.37%) | 76.62 | 77.70 | 669.12K |
| 2025-10-31 | 76.87 | 77.32 | ↑$0.45 (0.59%) | 76.58 | 77.55 | 0.95M |
| 2025-10-30 | 76.31 | 76.33 | ↑$0.02 (0.03%) | 76.05 | 77.14 | 0.95M |
| 2025-10-29 | 77.48 | 76.48 | ↓$1.00 (-1.29%) | 76.18 | 77.54 | 0.91M |
Create an account or log in to view more rows.
$CIBR oversold
$CIBR bought more
$CIBR Puts or calls eod Monday
$CIBR Dip buyers are going to get wrecked
$CIBR must buyyy
$CIBR Shorts are calling in all the favors
$CIBR get over the hump
$CIBR Bearish..
$CIBR Many many bears
$CIBR Growth/Value