NASDAQ:CIBR
First Trust NASDAQ Cybersecurity ETF Price (Quote)
$52.92
-0.570 (-1.07%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $52.85 | $57.27 | Wednesday, 17th Apr 2024 CIBR stock ended at $52.92. This is 1.07% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 1.94% from a day low at $52.85 to a day high of $53.87. |
| 90 days | $52.85 | $59.33 | |
| 52 weeks | $38.41 | $59.33 |
| Date | Open | High | Low | Close | Volume |
| 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 |
