NASDAQ:CIBR
First Trust NASDAQ Cybersecurity ETF Price (Quote)
$54.78
-0.0300 (-0.0547%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 CIBR stock ended at $54.78. This is 0.0547% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 0.90% from a day low at $54.63 to a day high of $55.12. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Apr 08, 2021 | $43.01 | $43.34 | $42.93 | $43.26 | 254 397 |
| Apr 07, 2021 | $43.18 | $43.24 | $42.59 | $42.69 | 276 864 |
| Apr 06, 2021 | $42.77 | $43.37 | $42.60 | $43.14 | 484 537 |
| Apr 05, 2021 | $42.66 | $42.89 | $42.50 | $42.89 | 466 688 |
| Apr 01, 2021 | $42.38 | $42.72 | $42.19 | $42.39 | 1 255 179 |
| Mar 31, 2021 | $41.57 | $42.09 | $41.45 | $41.82 | 333 218 |
| Mar 30, 2021 | $41.44 | $41.45 | $40.86 | $41.33 | 294 964 |
| Mar 29, 2021 | $41.87 | $42.18 | $41.38 | $41.65 | 352 856 |
| Mar 26, 2021 | $41.31 | $41.99 | $41.04 | $41.99 | 1 328 505 |
| Mar 25, 2021 | $41.06 | $41.39 | $40.66 | $41.23 | 1 055 137 |
| Mar 24, 2021 | $42.49 | $42.49 | $41.26 | $41.30 | 382 420 |
| Mar 23, 2021 | $42.57 | $42.72 | $42.09 | $42.24 | 361 850 |
| Mar 22, 2021 | $41.92 | $42.73 | $41.92 | $42.59 | 411 872 |
| Mar 19, 2021 | $41.70 | $42.11 | $41.30 | $41.86 | 481 343 |
| Mar 18, 2021 | $42.39 | $42.41 | $41.48 | $41.54 | 593 811 |
| Mar 17, 2021 | $42.53 | $43.19 | $42.01 | $42.94 | 617 503 |
| Mar 16, 2021 | $43.20 | $43.46 | $42.40 | $42.76 | 487 978 |
| Mar 15, 2021 | $42.79 | $43.10 | $42.49 | $43.05 | 344 172 |
| Mar 12, 2021 | $42.63 | $42.73 | $42.08 | $42.69 | 702 252 |
| Mar 11, 2021 | $42.63 | $43.16 | $42.51 | $43.09 | 438 830 |
| Mar 10, 2021 | $42.62 | $42.86 | $41.61 | $41.84 | 783 480 |
| Mar 09, 2021 | $41.24 | $42.15 | $40.80 | $41.98 | 655 329 |
| Mar 08, 2021 | $40.75 | $41.31 | $40.03 | $40.13 | 716 511 |
| Mar 05, 2021 | $40.91 | $40.91 | $39.18 | $40.56 | 755 790 |
| Mar 04, 2021 | $41.39 | $41.69 | $40.01 | $40.49 | 1 058 645 |
