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 |
| Dec 07, 2020 | $39.67 | $39.97 | $39.53 | $39.85 | 321 237 |
| Dec 04, 2020 | $39.31 | $39.82 | $39.18 | $39.70 | 332 602 |
| Dec 03, 2020 | $38.73 | $39.72 | $38.73 | $39.29 | 530 272 |
| Dec 02, 2020 | $38.16 | $38.29 | $37.75 | $38.22 | 557 009 |
| Dec 01, 2020 | $38.74 | $38.88 | $38.20 | $38.50 | 444 726 |
| Nov 30, 2020 | $38.59 | $38.75 | $37.90 | $38.59 | 568 982 |
| Nov 27, 2020 | $38.20 | $38.51 | $38.20 | $38.48 | 272 529 |
| Nov 25, 2020 | $37.81 | $38.12 | $37.72 | $38.03 | 421 181 |
| Nov 24, 2020 | $37.56 | $37.74 | $37.37 | $37.74 | 387 884 |
| Nov 23, 2020 | $37.51 | $37.59 | $37.09 | $37.49 | 643 577 |
| Nov 20, 2020 | $37.33 | $37.72 | $37.23 | $37.37 | 261 181 |
| Nov 19, 2020 | $36.55 | $37.23 | $36.55 | $37.11 | 326 183 |
| Nov 18, 2020 | $37.05 | $37.12 | $36.51 | $36.51 | 392 963 |
| Nov 17, 2020 | $36.58 | $37.15 | $36.48 | $37.01 | 465 491 |
| Nov 16, 2020 | $36.34 | $36.75 | $36.12 | $36.75 | 729 639 |
| Nov 13, 2020 | $36.25 | $36.45 | $36.16 | $36.33 | 379 989 |
| Nov 12, 2020 | $36.12 | $36.40 | $35.84 | $36.01 | 396 165 |
| Nov 11, 2020 | $35.63 | $36.26 | $35.62 | $36.08 | 358 155 |
| Nov 10, 2020 | $35.58 | $35.71 | $34.55 | $35.30 | 592 606 |
| Nov 09, 2020 | $37.01 | $37.11 | $35.77 | $35.79 | 698 302 |
| Nov 06, 2020 | $36.41 | $36.64 | $36.19 | $36.36 | 575 007 |
| Nov 05, 2020 | $36.23 | $36.50 | $36.00 | $36.28 | 697 874 |
| Nov 04, 2020 | $34.98 | $35.72 | $34.87 | $35.54 | 789 781 |
| Nov 03, 2020 | $33.67 | $34.25 | $33.53 | $34.11 | 495 820 |
| Nov 02, 2020 | $33.60 | $33.78 | $33.01 | $33.37 | 407 155 |
