NASDAQ:CIBR
First Trust NASDAQ Cybersecurity ETF Price (Quote)
$54.32
+1.06 (+1.99%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $52.40 | $56.74 | Tuesday, 23rd Apr 2024 CIBR stock ended at $54.32. This is 1.99% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 2.18% from a day low at $53.29 to a day high of $54.45. |
| 90 days | $52.40 | $59.33 | |
| 52 weeks | $38.41 | $59.33 |
| Date | Open | High | Low | Close | Volume |
| Feb 09, 2024 | $58.71 | $59.33 | $58.41 | $59.17 | 817 513 |
| Feb 08, 2024 | $57.25 | $57.90 | $56.90 | $57.84 | 805 783 |
| Feb 07, 2024 | $57.25 | $57.49 | $56.72 | $57.29 | 822 901 |
| Feb 06, 2024 | $56.40 | $56.56 | $55.62 | $56.30 | 619 154 |
| Feb 05, 2024 | $56.23 | $56.29 | $55.23 | $55.90 | 853 971 |
| Feb 02, 2024 | $56.41 | $56.65 | $55.84 | $56.51 | 1 135 008 |
| Feb 01, 2024 | $56.21 | $56.58 | $55.83 | $56.55 | 619 448 |
| Jan 31, 2024 | $56.81 | $56.85 | $55.71 | $55.71 | 718 165 |
| Jan 30, 2024 | $57.40 | $57.48 | $56.85 | $57.11 | 888 968 |
| Jan 29, 2024 | $56.48 | $57.26 | $56.45 | $57.26 | 737 200 |
| Jan 26, 2024 | $56.36 | $56.72 | $56.20 | $56.41 | 698 344 |
| Jan 25, 2024 | $56.85 | $56.93 | $56.00 | $56.28 | 591 914 |
| Jan 24, 2024 | $56.99 | $57.13 | $56.20 | $56.33 | 680 382 |
| Jan 23, 2024 | $56.69 | $56.70 | $56.14 | $56.43 | 466 126 |
| Jan 22, 2024 | $56.30 | $56.63 | $56.19 | $56.50 | 832 793 |
| Jan 19, 2024 | $55.27 | $55.57 | $54.86 | $55.55 | 478 869 |
| Jan 18, 2024 | $54.95 | $55.18 | $54.44 | $55.05 | 1 133 134 |
| Jan 17, 2024 | $54.26 | $54.57 | $53.65 | $54.39 | 721 596 |
| Jan 16, 2024 | $54.88 | $55.07 | $54.50 | $54.88 | 493 518 |
| Jan 12, 2024 | $54.73 | $55.60 | $54.73 | $55.10 | 923 543 |
| Jan 11, 2024 | $54.36 | $54.77 | $54.05 | $54.74 | 754 822 |
| Jan 10, 2024 | $53.56 | $54.15 | $53.38 | $54.14 | 872 456 |
| Jan 09, 2024 | $52.63 | $53.51 | $52.63 | $53.32 | 659 281 |
| Jan 08, 2024 | $51.46 | $52.56 | $51.46 | $52.45 | 418 415 |
| Jan 05, 2024 | $51.35 | $51.69 | $51.26 | $51.38 | 378 600 |
