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 |
| Feb 17, 2023 | $42.00 | $42.04 | $41.53 | $41.90 | 259 118 |
| Feb 16, 2023 | $42.30 | $42.73 | $42.19 | $42.19 | 430 180 |
| Feb 15, 2023 | $42.00 | $42.92 | $42.00 | $42.92 | 320 914 |
| Feb 14, 2023 | $41.95 | $42.65 | $41.66 | $42.32 | 353 383 |
| Feb 13, 2023 | $41.64 | $42.14 | $41.46 | $42.02 | 581 678 |
| Feb 10, 2023 | $41.63 | $41.72 | $41.04 | $41.60 | 461 524 |
| Feb 09, 2023 | $42.47 | $42.66 | $41.54 | $41.66 | 375 626 |
| Feb 08, 2023 | $42.23 | $42.52 | $41.77 | $41.80 | 622 899 |
| Feb 07, 2023 | $40.86 | $41.78 | $40.55 | $41.69 | 470 077 |
| Feb 06, 2023 | $41.17 | $41.55 | $40.83 | $40.84 | 387 356 |
| Feb 03, 2023 | $41.64 | $42.19 | $41.37 | $41.50 | 645 964 |
| Feb 02, 2023 | $42.15 | $42.71 | $41.95 | $42.50 | 699 668 |
| Feb 01, 2023 | $40.28 | $41.74 | $40.14 | $41.51 | 608 160 |
| Jan 31, 2023 | $39.84 | $40.40 | $39.69 | $40.40 | 446 584 |
| Jan 30, 2023 | $40.02 | $40.20 | $39.68 | $39.73 | 552 755 |
| Jan 27, 2023 | $40.19 | $40.56 | $40.02 | $40.36 | 417 492 |
| Jan 26, 2023 | $39.98 | $40.45 | $39.67 | $40.45 | 547 902 |
| Jan 25, 2023 | $38.97 | $39.63 | $38.65 | $39.51 | 684 219 |
| Jan 24, 2023 | $39.60 | $39.98 | $39.44 | $39.52 | 454 054 |
| Jan 23, 2023 | $39.04 | $39.72 | $38.98 | $39.72 | 694 398 |
| Jan 20, 2023 | $38.36 | $39.03 | $38.23 | $39.03 | 527 845 |
| Jan 19, 2023 | $38.13 | $38.45 | $38.02 | $38.21 | 873 036 |
| Jan 18, 2023 | $39.37 | $39.68 | $38.43 | $38.43 | 627 713 |
| Jan 17, 2023 | $38.61 | $39.15 | $38.30 | $39.04 | 642 744 |
| Jan 13, 2023 | $37.89 | $38.58 | $37.89 | $38.52 | 658 193 |
