NASDAQ:CIBR
$43.97
(
0.114%
)
Friday, 2nd Jun 2023
First Trust NASDAQ Cybersecurity ETF Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $38.41 | $44.58 | Friday, 2nd Jun 2023 CIBR stock ended at $43.97. This is 0.114% more than the trading day before Thursday, 1st Jun 2023. During the day the stock fluctuated 1.03% from a day low at $43.73 to a day high of $44.18. |
| 90 days | $38.41 | $44.58 | |
| 52 weeks | $36.03 | $46.60 |
Historical First Trust NASDAQ Cybersecurity ETF prices
| Date | Open | High | Low | Close | Volume |
| 2023-06-02 | $43.83 | $44.18 | $43.73 | $43.97 | 633 358 |
| 2023-06-01 | $43.53 | $44.20 | $43.09 | $43.92 | 1 072 856 |
| 2023-05-31 | $43.58 | $44.21 | $43.58 | $44.14 | 590 279 |
| 2023-05-30 | $44.20 | $44.58 | $43.74 | $43.78 | 487 530 |
| 2023-05-26 | $43.64 | $43.75 | $42.58 | $43.60 | 494 598 |
| 2023-05-25 | $42.46 | $42.64 | $42.11 | $42.49 | 406 508 |
| 2023-05-24 | $41.67 | $42.22 | $41.61 | $42.04 | 920 268 |
| 2023-05-23 | $42.13 | $42.42 | $41.77 | $41.79 | 292 331 |
| 2023-05-22 | $41.97 | $42.50 | $41.91 | $42.29 | 428 641 |
| 2023-05-19 | $41.79 | $42.02 | $41.75 | $41.90 | 221 009 |
| 2023-05-18 | $40.93 | $41.66 | $40.91 | $41.62 | 473 729 |
| 2023-05-17 | $40.76 | $41.19 | $40.54 | $41.07 | 523 142 |
| 2023-05-16 | $40.72 | $40.82 | $40.60 | $40.64 | 552 568 |
| 2023-05-15 | $40.52 | $40.99 | $40.44 | $40.99 | 333 747 |
| 2023-05-12 | $40.56 | $40.69 | $40.11 | $40.45 | 330 394 |
| 2023-05-11 | $40.70 | $40.81 | $40.35 | $40.60 | 328 252 |
| 2023-05-10 | $40.71 | $40.86 | $40.46 | $40.77 | 563 626 |
| 2023-05-09 | $40.18 | $40.43 | $40.04 | $40.16 | 320 440 |
| 2023-05-08 | $40.06 | $40.28 | $39.95 | $40.28 | 303 433 |
| 2023-05-05 | $38.64 | $39.71 | $38.64 | $39.61 | 307 552 |
| 2023-05-04 | $38.52 | $38.74 | $38.41 | $38.44 | 399 280 |
| 2023-05-03 | $38.68 | $39.04 | $38.52 | $38.54 | 631 101 |
| 2023-05-02 | $39.31 | $39.33 | $38.51 | $38.60 | 597 290 |
| 2023-05-01 | $39.61 | $39.75 | $39.42 | $39.57 | 310 705 |
| 2023-04-28 | $39.54 | $39.75 | $39.26 | $39.75 | 475 588 |
| 2023-04-27 | $39.93 | $40.12 | $39.64 | $40.05 | 440 123 |
| 2023-04-26 | $39.75 | $39.99 | $39.54 | $39.65 | 294 122 |
| 2023-04-25 | $40.60 | $40.60 | $39.67 | $39.67 | 532 598 |
| 2023-04-24 | $41.56 | $41.69 | $40.98 | $41.22 | 392 283 |
| 2023-04-21 | $41.40 | $41.66 | $41.32 | $41.60 | 199 515 |
| 2023-04-20 | $41.40 | $41.59 | $41.22 | $41.37 | 298 608 |
| 2023-04-19 | $41.91 | $41.96 | $41.58 | $41.62 | 677 339 |
| 2023-04-18 | $42.69 | $42.75 | $42.14 | $42.22 | 498 622 |
| 2023-04-17 | $42.31 | $42.39 | $42.06 | $42.32 | 305 152 |
| 2023-04-14 | $42.11 | $42.44 | $41.75 | $42.13 | 275 895 |
| 2023-04-13 | $42.04 | $42.47 | $42.04 | $42.39 | 241 778 |
| 2023-04-12 | $42.39 | $42.55 | $42.02 | $42.09 | 328 151 |
| 2023-04-11 | $42.11 | $42.20 | $41.67 | $42.01 | 256 554 |
| 2023-04-10 | $41.56 | $42.06 | $41.42 | $42.00 | 244 274 |
| 2023-04-06 | $41.61 | $42.00 | $41.36 | $42.00 | 348 604 |
| 2023-04-05 | $42.42 | $42.42 | $41.60 | $41.84 | 277 784 |
| 2023-04-04 | $42.60 | $42.69 | $42.32 | $42.49 | 348 353 |
| 2023-04-03 | $42.56 | $42.63 | $42.24 | $42.51 | 589 326 |
| 2023-03-31 | $41.93 | $42.75 | $41.84 | $42.75 | 279 704 |
| 2023-03-30 | $41.92 | $41.97 | $41.57 | $41.84 | 370 340 |
| 2023-03-29 | $41.52 | $41.69 | $41.32 | $41.52 | 269 985 |
| 2023-03-28 | $41.36 | $41.44 | $41.03 | $41.19 | 610 030 |
| 2023-03-27 | $41.36 | $41.60 | $41.21 | $41.49 | 274 147 |
| 2023-03-24 | $41.16 | $41.23 | $40.81 | $41.23 | 268 892 |
| 2023-03-23 | $41.13 | $41.76 | $41.03 | $41.35 | 303 401 |
About First Trust NASDAQ Cybersecurity ETF
The investment seeks investment results that correspond generally to the price and yield (before the fund's fees and expenses) of an equity index called the Nasdaq CTA Cyber security Index(SM) (the "index"). The fund will normally invest at least 90% of its net assets (including investment borrowings) in common stocks or in depositary receipts that comprise the index. The index will include securities of companies classified as "cyber securi... CIBR Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
