First Trust NASDAQ Cybersecurity ETF (CIBR) Historical Stock Data

40.36 ↓0.09 (-0.22%)
As of Market Close on January 27th, 2023.

Historical Data

In the past 30 trading days, CIBR is up 0.07% a day on average. There have been 15 days where First Trust NASDAQ Cybersecurity ETF closed green and 15 days where CIBR closed red.

DateOpenCloseChangeLowHighVolume
2023-01-2740.1940.36↑$0.17 (0.42%)40.0440.56423.43K
2023-01-2639.9840.45↑$0.47 (1.18%)39.6740.45546.35K
2023-01-2538.9739.51↑$0.54 (1.39%)38.6539.63684.23K
2023-01-2439.6039.52↓$0.08 (-0.20%)39.4439.98453.98K
2023-01-2339.0439.72↑$0.68 (1.74%)38.9839.72694.29K
2023-01-2038.3639.03↑$0.67 (1.75%)38.2439.03524.68K
2023-01-1938.1338.21↑$0.08 (0.21%)38.0238.45872.68K
2023-01-1839.3738.43↓$0.94 (-2.39%)38.4339.68627.58K
2023-01-1738.6139.04↑$0.43 (1.11%)38.3239.15640.24K
2023-01-1337.8938.52↑$0.63 (1.66%)37.8938.58658.13K
2023-01-1238.4238.33↓$0.09 (-0.23%)37.6738.49400.32K
2023-01-1138.1238.38↑$0.26 (0.68%)37.8438.38358.04K
2023-01-1037.8638.11↑$0.25 (0.66%)37.5938.19653.30K
2023-01-0938.1938.10↓$0.09 (-0.24%)37.9938.83762.74K
2023-01-0637.5637.93↑$0.37 (0.99%)37.0738.03627.90K
2023-01-0538.3737.31↓$1.06 (-2.76%)37.2638.370.93M
2023-01-0438.8638.62↓$0.24 (-0.62%)38.4339.01712.33K
2023-01-0339.0738.49↓$0.58 (-1.48%)38.2339.33862.27K
2022-12-3038.2938.71↑$0.42 (1.10%)38.1538.71641.31K
2022-12-2938.0738.64↑$0.57 (1.50%)38.0038.741.38M
2022-12-2837.9337.61↓$0.32 (-0.84%)37.5538.20810.58K
2022-12-2738.0837.93↓$0.15 (-0.39%)37.7638.261.16M
2022-12-2338.2038.18↓$0.02 (-0.05%)37.8238.23662.15K
2022-12-2238.5938.46↓$0.13 (-0.34%)37.9138.651.20M
2022-12-2138.9239.05↑$0.13 (0.33%)38.2939.170.91M
2022-12-2038.4938.82↑$0.33 (0.86%)38.2338.960.97M
2022-12-1939.1838.54↓$0.63 (-1.62%)38.4039.30899.63K
2022-12-1639.2539.18↓$0.07 (-0.18%)38.9139.57896.90K
2022-12-1540.3739.53↓$0.84 (-2.08%)39.4440.481.04M
2022-12-1440.9540.91↓$0.04 (-0.10%)40.4541.371.56M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

TFTSeasonOne

$CIBR the future is so bright .. I gotta wear shades..

0 Like Report
bullorbear

$CIBR Bullish !!! Can’t wait for Monday!!

0 Like Report
chickenEggs

$CIBR check out the one month chart.

Perfect bull flag.

0 Like Report
bredjohnson

$CIBR a comeback is always more fun than an all out win!!!!

0 Like Report
bulls_only

$CIBR I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!

0 Like Report