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 |
| Mar 27, 2023 | $41.36 | $41.60 | $41.21 | $41.49 | 274 147 |
| Mar 24, 2023 | $41.16 | $41.23 | $40.81 | $41.23 | 268 892 |
| Mar 23, 2023 | $41.13 | $41.76 | $41.03 | $41.35 | 303 401 |
| Mar 22, 2023 | $41.66 | $41.85 | $40.71 | $40.75 | 429 954 |
| Mar 21, 2023 | $41.24 | $41.73 | $41.14 | $41.64 | 291 789 |
| Mar 20, 2023 | $40.65 | $41.10 | $40.43 | $41.05 | 353 001 |
| Mar 17, 2023 | $40.81 | $41.07 | $40.33 | $40.58 | 540 439 |
| Mar 16, 2023 | $40.14 | $40.97 | $40.00 | $40.92 | 702 757 |
| Mar 15, 2023 | $40.16 | $40.37 | $39.84 | $40.32 | 575 856 |
| Mar 14, 2023 | $40.43 | $40.70 | $40.24 | $40.61 | 520 071 |
| Mar 13, 2023 | $39.70 | $40.42 | $39.34 | $39.86 | 536 953 |
| Mar 10, 2023 | $40.88 | $40.99 | $39.86 | $40.04 | 420 441 |
| Mar 09, 2023 | $41.77 | $42.09 | $40.82 | $40.83 | 348 920 |
| Mar 08, 2023 | $41.95 | $42.10 | $41.56 | $41.77 | 319 272 |
| Mar 07, 2023 | $42.20 | $42.44 | $41.76 | $41.82 | 301 201 |
| Mar 06, 2023 | $42.47 | $42.68 | $42.10 | $42.20 | 318 065 |
| Mar 03, 2023 | $41.79 | $42.38 | $41.77 | $42.33 | 409 199 |
| Mar 02, 2023 | $41.00 | $41.79 | $40.92 | $41.73 | 493 822 |
| Mar 01, 2023 | $41.29 | $41.46 | $40.96 | $41.10 | 522 936 |
| Feb 28, 2023 | $41.31 | $41.52 | $41.15 | $41.23 | 340 432 |
| Feb 27, 2023 | $41.52 | $41.82 | $41.19 | $41.30 | 350 463 |
| Feb 24, 2023 | $41.20 | $41.40 | $40.96 | $41.15 | 719 553 |
| Feb 23, 2023 | $41.98 | $42.06 | $41.19 | $41.82 | 582 778 |
| Feb 22, 2023 | $41.69 | $41.97 | $41.49 | $41.73 | 283 475 |
| Feb 21, 2023 | $41.51 | $41.73 | $41.15 | $41.26 | 366 009 |
