NASDAQ:CIBR
First Trust NASDAQ Cybersecurity ETF Price (Quote)
$54.08
-0.330 (-0.607%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 CIBR stock ended at $54.08. This is 0.607% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.73% from a day low at $53.65 to a day high of $54.58. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Mar 01, 2021 | $42.89 | $43.60 | $42.75 | $43.56 | 434 156 |
| Feb 26, 2021 | $42.72 | $42.96 | $41.71 | $42.21 | 703 114 |
| Feb 25, 2021 | $43.32 | $43.75 | $41.98 | $42.27 | 700 819 |
| Feb 24, 2021 | $43.42 | $43.58 | $42.66 | $43.45 | 792 678 |
| Feb 23, 2021 | $43.31 | $43.56 | $41.90 | $43.54 | 1 123 256 |
| Feb 22, 2021 | $45.19 | $45.19 | $44.08 | $44.19 | 633 257 |
| Feb 19, 2021 | $45.60 | $45.70 | $45.23 | $45.48 | 469 012 |
| Feb 18, 2021 | $45.10 | $45.43 | $44.60 | $45.28 | 503 630 |
| Feb 17, 2021 | $45.39 | $45.39 | $44.71 | $45.33 | 692 521 |
| Feb 16, 2021 | $46.64 | $46.69 | $45.35 | $45.57 | 873 805 |
| Feb 12, 2021 | $46.07 | $46.28 | $45.73 | $46.26 | 519 135 |
| Feb 11, 2021 | $46.10 | $46.24 | $45.66 | $46.12 | 438 682 |
| Feb 10, 2021 | $46.20 | $46.35 | $45.30 | $45.93 | 566 932 |
| Feb 09, 2021 | $45.90 | $46.38 | $45.72 | $46.25 | 587 647 |
| Feb 08, 2021 | $45.75 | $46.09 | $45.47 | $45.72 | 659 680 |
| Feb 05, 2021 | $45.45 | $45.65 | $45.27 | $45.38 | 544 889 |
| Feb 04, 2021 | $44.81 | $45.37 | $44.66 | $45.30 | 903 725 |
| Feb 03, 2021 | $45.49 | $45.60 | $44.44 | $44.48 | 883 472 |
| Feb 02, 2021 | $45.25 | $45.74 | $45.05 | $45.66 | 639 506 |
| Feb 01, 2021 | $44.31 | $44.85 | $43.98 | $44.74 | 499 849 |
| Jan 29, 2021 | $44.63 | $44.74 | $43.63 | $43.92 | 674 862 |
| Jan 28, 2021 | $44.58 | $45.14 | $44.52 | $44.79 | 751 449 |
| Jan 27, 2021 | $44.49 | $45.32 | $43.80 | $44.57 | 802 870 |
| Jan 26, 2021 | $45.41 | $45.50 | $44.91 | $44.94 | 984 399 |
| Jan 25, 2021 | $45.99 | $46.37 | $44.59 | $45.35 | 891 937 |
