NASDAQ:CIBR
First Trust NASDAQ Cybersecurity ETF Price (Quote)
$54.18
-0.400 (-0.733%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $52.40 | $56.74 | Thursday, 25th Apr 2024 CIBR stock ended at $54.18. This is 0.733% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.55% from a day low at $53.53 to a day high of $54.36. |
| 90 days | $52.40 | $59.33 | |
| 52 weeks | $38.41 | $59.33 |
| Date | Open | High | Low | Close | Volume |
| Mar 20, 2024 | $55.85 | $56.69 | $55.80 | $56.63 | 727 469 |
| Mar 19, 2024 | $55.57 | $55.87 | $55.21 | $55.81 | 936 337 |
| Mar 18, 2024 | $56.23 | $56.25 | $55.75 | $55.99 | 799 396 |
| Mar 15, 2024 | $56.96 | $56.96 | $56.03 | $56.12 | 830 634 |
| Mar 14, 2024 | $57.77 | $57.83 | $56.65 | $57.00 | 892 720 |
| Mar 13, 2024 | $57.78 | $58.08 | $57.45 | $57.78 | 955 094 |
| Mar 12, 2024 | $57.73 | $57.99 | $57.30 | $57.83 | 2 165 419 |
| Mar 11, 2024 | $57.00 | $57.60 | $56.80 | $57.41 | 743 248 |
| Mar 08, 2024 | $58.00 | $58.24 | $57.09 | $57.26 | 457 497 |
| Mar 07, 2024 | $57.60 | $57.89 | $57.11 | $57.84 | 1 173 680 |
| Mar 06, 2024 | $58.19 | $58.40 | $56.84 | $57.07 | 1 085 648 |
| Mar 05, 2024 | $57.35 | $57.48 | $56.06 | $56.42 | 983 102 |
| Mar 04, 2024 | $57.95 | $58.00 | $57.56 | $57.80 | 880 890 |
| Mar 01, 2024 | $57.74 | $57.88 | $57.13 | $57.81 | 807 985 |
| Feb 29, 2024 | $57.91 | $58.03 | $57.19 | $57.68 | 695 565 |
| Feb 28, 2024 | $56.72 | $56.99 | $56.45 | $56.88 | 720 499 |
| Feb 27, 2024 | $57.27 | $57.45 | $56.73 | $57.09 | 866 288 |
| Feb 26, 2024 | $56.51 | $57.19 | $56.16 | $56.81 | 784 714 |
| Feb 23, 2024 | $56.07 | $56.49 | $55.87 | $56.15 | 891 953 |
| Feb 22, 2024 | $55.63 | $55.90 | $55.21 | $55.69 | 1 274 228 |
| Feb 21, 2024 | $54.03 | $54.49 | $53.64 | $54.33 | 1 770 717 |
| Feb 20, 2024 | $57.65 | $57.72 | $56.68 | $57.19 | 1 615 588 |
| Feb 16, 2024 | $58.37 | $58.47 | $57.55 | $57.87 | 1 649 810 |
| Feb 15, 2024 | $58.90 | $59.16 | $58.18 | $58.62 | 750 646 |
| Feb 14, 2024 | $58.33 | $58.66 | $58.08 | $58.64 | 562 921 |
