NASDAQ:CIBR
First Trust NASDAQ Cybersecurity ETF Price (Quote)
$53.97
-1.02 (-1.85%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $52.40 | $56.56 | Tuesday, 30th Apr 2024 CIBR stock ended at $53.97. This is 1.85% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 1.67% from a day low at $53.96 to a day high of $54.86. |
| 90 days | $52.40 | $59.33 | |
| 52 weeks | $38.41 | $59.33 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | $54.64 | $54.86 | $53.96 | $53.97 | 1 154 321 |
| Apr 29, 2024 | $55.21 | $55.50 | $54.73 | $54.99 | 315 944 |
| Apr 26, 2024 | $54.81 | $55.26 | $54.70 | $54.86 | 318 001 |
| Apr 25, 2024 | $53.70 | $54.36 | $53.53 | $54.18 | 441 867 |
| Apr 24, 2024 | $54.37 | $54.88 | $54.20 | $54.58 | 570 962 |
| Apr 23, 2024 | $53.51 | $54.45 | $53.29 | $54.32 | 637 552 |
| Apr 22, 2024 | $53.37 | $53.52 | $52.54 | $53.26 | 997 578 |
| Apr 19, 2024 | $52.64 | $53.19 | $52.40 | $52.63 | 575 325 |
| Apr 18, 2024 | $52.99 | $53.42 | $52.61 | $52.83 | 951 314 |
| Apr 17, 2024 | $53.81 | $53.87 | $52.85 | $52.92 | 1 098 421 |
| Apr 16, 2024 | $53.36 | $53.77 | $53.24 | $53.49 | 515 040 |
| Apr 15, 2024 | $55.28 | $55.39 | $53.43 | $53.52 | 671 139 |
| Apr 12, 2024 | $55.77 | $55.78 | $54.71 | $54.85 | 362 968 |
| Apr 11, 2024 | $55.80 | $56.09 | $55.31 | $55.97 | 339 866 |
| Apr 10, 2024 | $55.38 | $55.55 | $55.09 | $55.42 | 431 655 |
| Apr 09, 2024 | $55.99 | $56.09 | $55.61 | $56.09 | 345 142 |
| Apr 08, 2024 | $55.89 | $55.94 | $55.44 | $55.69 | 300 945 |
| Apr 05, 2024 | $55.27 | $55.96 | $55.05 | $55.72 | 379 752 |
| Apr 04, 2024 | $56.37 | $56.56 | $55.03 | $55.03 | 597 266 |
| Apr 03, 2024 | $55.76 | $56.14 | $55.46 | $55.84 | 813 369 |
| Apr 02, 2024 | $55.47 | $55.77 | $55.21 | $55.76 | 743 645 |
| Apr 01, 2024 | $56.47 | $56.47 | $55.88 | $56.13 | 569 767 |
| Mar 28, 2024 | $56.05 | $56.67 | $56.05 | $56.39 | 414 941 |
| Mar 27, 2024 | $56.71 | $56.74 | $55.70 | $56.06 | 524 649 |
| Mar 26, 2024 | $56.45 | $56.50 | $56.08 | $56.18 | 640 502 |
