First Trust NASDAQ Cybersecurity ETF (CIBR) Historical Stock Data
54.58 ↑0.26 (0.48%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CIBR is down -0.35% a day on average. There have been 12 days where First Trust NASDAQ Cybersecurity ETF closed green and 18 days where CIBR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 54.71 | 54.58 | ↓$0.13 (-0.24%) | 54.20 | 54.88 | 570.96K |
| 2024-04-23 | 53.51 | 54.32 | ↑$0.81 (1.51%) | 53.29 | 54.45 | 637.55K |
| 2024-04-22 | 53.37 | 53.26 | ↓$0.11 (-0.21%) | 52.54 | 53.52 | 1M |
| 2024-04-19 | 52.64 | 52.63 | ↓$0.01 (-0.02%) | 52.40 | 53.19 | 575.33K |
| 2024-04-18 | 52.99 | 52.83 | ↓$0.16 (-0.30%) | 52.61 | 53.42 | 0.95M |
| 2024-04-17 | 53.61 | 52.92 | ↓$0.69 (-1.29%) | 52.85 | 53.87 | 1.10M |
| 2024-04-16 | 53.36 | 53.49 | ↑$0.13 (0.24%) | 53.24 | 53.77 | 515.04K |
| 2024-04-15 | 55.13 | 53.52 | ↓$1.61 (-2.92%) | 53.43 | 55.39 | 671.14K |
| 2024-04-12 | 55.77 | 54.85 | ↓$0.92 (-1.65%) | 54.71 | 55.78 | 362.97K |
| 2024-04-11 | 55.80 | 55.97 | ↑$0.17 (0.30%) | 55.31 | 56.09 | 339.87K |
| 2024-04-10 | 55.38 | 55.42 | ↑$0.04 (0.07%) | 55.09 | 55.55 | 431.66K |
| 2024-04-09 | 55.99 | 56.09 | ↑$0.10 (0.18%) | 55.61 | 56.09 | 345.29K |
| 2024-04-08 | 55.94 | 55.69 | ↓$0.25 (-0.45%) | 55.44 | 55.94 | 300.95K |
| 2024-04-05 | 55.10 | 55.72 | ↑$0.62 (1.13%) | 55.05 | 55.96 | 379.75K |
| 2024-04-04 | 56.43 | 55.03 | ↓$1.40 (-2.48%) | 55.03 | 56.56 | 597.27K |
| 2024-04-03 | 55.76 | 55.84 | ↑$0.08 (0.14%) | 55.46 | 56.14 | 813.37K |
| 2024-04-02 | 55.70 | 55.76 | ↑$0.06 (0.11%) | 55.21 | 55.77 | 743.65K |
| 2024-04-01 | 56.47 | 56.13 | ↓$0.34 (-0.60%) | 55.88 | 56.47 | 569.77K |
| 2024-03-28 | 56.05 | 56.39 | ↑$0.34 (0.61%) | 56.05 | 56.67 | 414.94K |
| 2024-03-27 | 56.71 | 56.06 | ↓$0.65 (-1.15%) | 55.70 | 56.74 | 524.65K |
| 2024-03-26 | 56.28 | 56.18 | ↓$0.10 (-0.18%) | 56.08 | 56.50 | 640.50K |
| 2024-03-25 | 56.38 | 56.12 | ↓$0.26 (-0.46%) | 56.04 | 56.48 | 560.70K |
| 2024-03-22 | 56.89 | 56.38 | ↓$0.51 (-0.90%) | 56.18 | 56.89 | 548.30K |
| 2024-03-21 | 57.00 | 56.81 | ↓$0.19 (-0.33%) | 56.76 | 57.27 | 865.11K |
| 2024-03-20 | 55.85 | 56.63 | ↑$0.78 (1.40%) | 55.80 | 56.69 | 727.47K |
| 2024-03-19 | 55.73 | 55.81 | ↑$0.08 (0.15%) | 55.21 | 55.87 | 0.94M |
| 2024-03-18 | 56.23 | 55.99 | ↓$0.24 (-0.43%) | 55.75 | 56.25 | 799.40K |
| 2024-03-15 | 56.96 | 56.12 | ↓$0.84 (-1.47%) | 56.03 | 56.96 | 830.63K |
| 2024-03-14 | 57.77 | 57.00 | ↓$0.77 (-1.33%) | 56.65 | 57.83 | 892.72K |
| 2024-03-13 | 57.78 | 57.78 | ↑$0.00 (0.00%) | 57.45 | 58.08 | 0.96M |
Create an account or log in to view more rows.
$CIBR almost time for the running
$CIBR they don’t want us to shine… But we gon shine…
$CIBR we had no volume for days before the last big rip
$CIBR shorting it
$CIBR Reinvest your dividends
$CIBR a comeback is always more fun than an all out win!!!!
$CIBR bought more
$CIBR FYI - leaning bullish
$CIBR one of the poorest performed stocks for a big name.
$CIBR added