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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 40.19 | 40.36 | ↑$0.17 (0.42%) | 40.04 | 40.56 | 423.43K |
| 2023-01-26 | 39.98 | 40.45 | ↑$0.47 (1.18%) | 39.67 | 40.45 | 546.35K |
| 2023-01-25 | 38.97 | 39.51 | ↑$0.54 (1.39%) | 38.65 | 39.63 | 684.23K |
| 2023-01-24 | 39.60 | 39.52 | ↓$0.08 (-0.20%) | 39.44 | 39.98 | 453.98K |
| 2023-01-23 | 39.04 | 39.72 | ↑$0.68 (1.74%) | 38.98 | 39.72 | 694.29K |
| 2023-01-20 | 38.36 | 39.03 | ↑$0.67 (1.75%) | 38.24 | 39.03 | 524.68K |
| 2023-01-19 | 38.13 | 38.21 | ↑$0.08 (0.21%) | 38.02 | 38.45 | 872.68K |
| 2023-01-18 | 39.37 | 38.43 | ↓$0.94 (-2.39%) | 38.43 | 39.68 | 627.58K |
| 2023-01-17 | 38.61 | 39.04 | ↑$0.43 (1.11%) | 38.32 | 39.15 | 640.24K |
| 2023-01-13 | 37.89 | 38.52 | ↑$0.63 (1.66%) | 37.89 | 38.58 | 658.13K |
| 2023-01-12 | 38.42 | 38.33 | ↓$0.09 (-0.23%) | 37.67 | 38.49 | 400.32K |
| 2023-01-11 | 38.12 | 38.38 | ↑$0.26 (0.68%) | 37.84 | 38.38 | 358.04K |
| 2023-01-10 | 37.86 | 38.11 | ↑$0.25 (0.66%) | 37.59 | 38.19 | 653.30K |
| 2023-01-09 | 38.19 | 38.10 | ↓$0.09 (-0.24%) | 37.99 | 38.83 | 762.74K |
| 2023-01-06 | 37.56 | 37.93 | ↑$0.37 (0.99%) | 37.07 | 38.03 | 627.90K |
| 2023-01-05 | 38.37 | 37.31 | ↓$1.06 (-2.76%) | 37.26 | 38.37 | 0.93M |
| 2023-01-04 | 38.86 | 38.62 | ↓$0.24 (-0.62%) | 38.43 | 39.01 | 712.33K |
| 2023-01-03 | 39.07 | 38.49 | ↓$0.58 (-1.48%) | 38.23 | 39.33 | 862.27K |
| 2022-12-30 | 38.29 | 38.71 | ↑$0.42 (1.10%) | 38.15 | 38.71 | 641.31K |
| 2022-12-29 | 38.07 | 38.64 | ↑$0.57 (1.50%) | 38.00 | 38.74 | 1.38M |
| 2022-12-28 | 37.93 | 37.61 | ↓$0.32 (-0.84%) | 37.55 | 38.20 | 810.58K |
| 2022-12-27 | 38.08 | 37.93 | ↓$0.15 (-0.39%) | 37.76 | 38.26 | 1.16M |
| 2022-12-23 | 38.20 | 38.18 | ↓$0.02 (-0.05%) | 37.82 | 38.23 | 662.15K |
| 2022-12-22 | 38.59 | 38.46 | ↓$0.13 (-0.34%) | 37.91 | 38.65 | 1.20M |
| 2022-12-21 | 38.92 | 39.05 | ↑$0.13 (0.33%) | 38.29 | 39.17 | 0.91M |
| 2022-12-20 | 38.49 | 38.82 | ↑$0.33 (0.86%) | 38.23 | 38.96 | 0.97M |
| 2022-12-19 | 39.18 | 38.54 | ↓$0.63 (-1.62%) | 38.40 | 39.30 | 899.63K |
| 2022-12-16 | 39.25 | 39.18 | ↓$0.07 (-0.18%) | 38.91 | 39.57 | 896.90K |
| 2022-12-15 | 40.37 | 39.53 | ↓$0.84 (-2.08%) | 39.44 | 40.48 | 1.04M |
| 2022-12-14 | 40.95 | 40.91 | ↓$0.04 (-0.10%) | 40.45 | 41.37 | 1.56M |
Create an account or log in to view more rows.
$CIBR this is my only green stonk!
I really like this stonk.
$CIBR the future is so bright .. I gotta wear shades..
$CIBR Bullish !!! Can’t wait for Monday!!
$CIBR check out the one month chart.
Perfect bull flag.
$CIBR BULLS ALPHA
BEARS BETA
$CIBR this is going to skyrocket tmr!!!
$CIBR a comeback is always more fun than an all out win!!!!
$CIBR I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$CIBR The squeeze is coming
$CIBR Buy now