NASDAQ:CIBR
First Trust NASDAQ Cybersecurity ETF Price (Quote)
$52.83
-0.0900 (-0.170%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $52.61 | $57.27 | Thursday, 18th Apr 2024 CIBR stock ended at $52.83. This is 0.170% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.54% from a day low at $52.61 to a day high of $53.42. |
| 90 days | $52.61 | $59.33 | |
| 52 weeks | $38.41 | $59.33 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $52.99 | $53.42 | $52.61 | $52.83 | 951 314 |
| 2024-04-17 | $53.81 | $53.87 | $52.85 | $52.92 | 1 098 421 |
| 2024-04-16 | $53.36 | $53.77 | $53.24 | $53.49 | 515 040 |
| 2024-04-15 | $55.28 | $55.39 | $53.43 | $53.52 | 671 139 |
| 2024-04-12 | $55.77 | $55.78 | $54.71 | $54.85 | 362 968 |
| 2024-04-11 | $55.80 | $56.09 | $55.31 | $55.97 | 339 866 |
| 2024-04-10 | $55.38 | $55.55 | $55.09 | $55.42 | 431 655 |
| 2024-04-09 | $55.99 | $56.09 | $55.61 | $56.09 | 345 142 |
| 2024-04-08 | $55.89 | $55.94 | $55.44 | $55.69 | 300 945 |
| 2024-04-05 | $55.27 | $55.96 | $55.05 | $55.72 | 379 752 |
| 2024-04-04 | $56.37 | $56.56 | $55.03 | $55.03 | 597 266 |
| 2024-04-03 | $55.76 | $56.14 | $55.46 | $55.84 | 813 369 |
| 2024-04-02 | $55.47 | $55.77 | $55.21 | $55.76 | 743 645 |
| 2024-04-01 | $56.47 | $56.47 | $55.88 | $56.13 | 569 767 |
| 2024-03-28 | $56.05 | $56.67 | $56.05 | $56.39 | 414 941 |
| 2024-03-27 | $56.71 | $56.74 | $55.70 | $56.06 | 524 649 |
| 2024-03-26 | $56.45 | $56.50 | $56.08 | $56.18 | 640 502 |
| 2024-03-25 | $56.36 | $56.48 | $56.04 | $56.12 | 560 688 |
| 2024-03-22 | $56.89 | $56.89 | $56.18 | $56.38 | 548 302 |
| 2024-03-21 | $57.01 | $57.27 | $56.76 | $56.81 | 865 106 |
| 2024-03-20 | $55.85 | $56.69 | $55.80 | $56.63 | 727 469 |
| 2024-03-19 | $55.57 | $55.87 | $55.21 | $55.81 | 936 337 |
| 2024-03-18 | $56.23 | $56.25 | $55.75 | $55.99 | 799 396 |
| 2024-03-15 | $56.96 | $56.96 | $56.03 | $56.12 | 830 634 |
| 2024-03-14 | $57.77 | $57.83 | $56.65 | $57.00 | 892 720 |
