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 |
| Oct 30, 2020 | $33.82 | $33.85 | $32.91 | $33.31 | 697 093 |
| Oct 29, 2020 | $34.21 | $34.34 | $33.94 | $34.04 | 646 819 |
| Oct 28, 2020 | $34.80 | $34.80 | $34.09 | $34.20 | 755 820 |
| Oct 27, 2020 | $35.53 | $35.77 | $35.19 | $35.22 | 374 724 |
| Oct 26, 2020 | $35.61 | $35.84 | $34.74 | $35.22 | 453 812 |
| Oct 23, 2020 | $36.01 | $36.01 | $35.57 | $35.90 | 280 354 |
| Oct 22, 2020 | $35.89 | $36.05 | $35.30 | $35.82 | 499 212 |
| Oct 21, 2020 | $36.46 | $36.56 | $35.73 | $35.89 | 406 380 |
| Oct 20, 2020 | $36.93 | $37.01 | $36.38 | $36.41 | 380 496 |
| Oct 19, 2020 | $37.28 | $37.55 | $36.63 | $36.75 | 358 710 |
| Oct 16, 2020 | $37.40 | $37.44 | $37.12 | $37.15 | 311 542 |
| Oct 15, 2020 | $36.72 | $37.28 | $36.51 | $37.18 | 323 203 |
| Oct 14, 2020 | $37.65 | $37.79 | $37.14 | $37.44 | 369 706 |
| Oct 13, 2020 | $37.35 | $37.78 | $37.33 | $37.60 | 571 112 |
| Oct 12, 2020 | $36.90 | $37.47 | $36.90 | $37.34 | 380 612 |
| Oct 09, 2020 | $36.39 | $36.72 | $36.39 | $36.67 | 358 951 |
| Oct 08, 2020 | $36.34 | $36.44 | $36.11 | $36.17 | 298 603 |
| Oct 07, 2020 | $35.76 | $36.17 | $35.71 | $36.07 | 705 062 |
| Oct 06, 2020 | $35.58 | $36.24 | $35.42 | $35.54 | 541 845 |
| Oct 05, 2020 | $35.18 | $35.58 | $35.17 | $35.55 | 238 249 |
| Oct 02, 2020 | $34.79 | $35.40 | $34.63 | $34.97 | 333 634 |
| Oct 01, 2020 | $35.17 | $35.51 | $35.13 | $35.37 | 652 427 |
| Sep 30, 2020 | $34.83 | $35.15 | $34.63 | $34.80 | 884 991 |
| Sep 29, 2020 | $34.87 | $35.04 | $34.78 | $34.83 | 339 713 |
| Sep 28, 2020 | $34.86 | $35.07 | $34.66 | $34.89 | 304 111 |
