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 |
| May 02, 2023 | $39.31 | $39.33 | $38.51 | $38.60 | 597 290 |
| May 01, 2023 | $39.61 | $39.75 | $39.42 | $39.57 | 310 705 |
| Apr 28, 2023 | $39.54 | $39.75 | $39.26 | $39.75 | 475 588 |
| Apr 27, 2023 | $39.93 | $40.12 | $39.64 | $40.05 | 440 123 |
| Apr 26, 2023 | $39.75 | $39.99 | $39.54 | $39.65 | 294 122 |
| Apr 25, 2023 | $40.60 | $40.60 | $39.67 | $39.67 | 532 598 |
| Apr 24, 2023 | $41.56 | $41.69 | $40.98 | $41.22 | 392 283 |
| Apr 21, 2023 | $41.40 | $41.66 | $41.32 | $41.60 | 199 515 |
| Apr 20, 2023 | $41.40 | $41.59 | $41.22 | $41.37 | 298 608 |
| Apr 19, 2023 | $41.91 | $41.96 | $41.58 | $41.62 | 677 339 |
| Apr 18, 2023 | $42.69 | $42.75 | $42.14 | $42.22 | 498 622 |
| Apr 17, 2023 | $42.31 | $42.39 | $42.06 | $42.32 | 305 152 |
| Apr 14, 2023 | $42.11 | $42.44 | $41.75 | $42.13 | 275 895 |
| Apr 13, 2023 | $42.04 | $42.47 | $42.04 | $42.39 | 241 778 |
| Apr 12, 2023 | $42.39 | $42.55 | $42.02 | $42.09 | 328 151 |
| Apr 11, 2023 | $42.11 | $42.20 | $41.67 | $42.01 | 256 554 |
| Apr 10, 2023 | $41.56 | $42.06 | $41.42 | $42.00 | 244 274 |
| Apr 06, 2023 | $41.61 | $42.00 | $41.36 | $42.00 | 348 604 |
| Apr 05, 2023 | $42.42 | $42.42 | $41.60 | $41.84 | 277 784 |
| Apr 04, 2023 | $42.60 | $42.69 | $42.32 | $42.49 | 348 353 |
| Apr 03, 2023 | $42.56 | $42.63 | $42.24 | $42.51 | 589 326 |
| Mar 31, 2023 | $41.93 | $42.75 | $41.84 | $42.75 | 279 704 |
| Mar 30, 2023 | $41.92 | $41.97 | $41.57 | $41.84 | 370 340 |
| Mar 29, 2023 | $41.52 | $41.69 | $41.32 | $41.52 | 269 985 |
| Mar 28, 2023 | $41.36 | $41.44 | $41.03 | $41.19 | 610 030 |
