NASDAQ:CIBR
First Trust NASDAQ Cybersecurity ETF Price (Quote)
$52.63
-0.200 (-0.379%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $52.40 | $57.27 | Friday, 19th Apr 2024 CIBR stock ended at $52.63. This is 0.379% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 1.51% from a day low at $52.40 to a day high of $53.19. |
| 90 days | $52.40 | $59.33 | |
| 52 weeks | $38.41 | $59.33 |
| Date | Open | High | Low | Close | Volume |
| 2020-09-21 | $33.75 | $34.46 | $33.53 | $34.44 | 391 412 |
| 2020-09-18 | $34.48 | $34.54 | $33.77 | $34.24 | 308 075 |
| 2020-09-17 | $33.97 | $34.29 | $33.70 | $34.26 | 279 706 |
| 2020-09-16 | $34.81 | $35.02 | $34.53 | $34.62 | 257 554 |
| 2020-09-15 | $34.66 | $34.79 | $34.42 | $34.70 | 616 103 |
| 2020-09-14 | $34.31 | $34.53 | $34.14 | $34.40 | 223 419 |
| 2020-09-11 | $34.40 | $34.53 | $33.50 | $33.93 | 421 493 |
| 2020-09-10 | $34.69 | $35.23 | $34.02 | $34.14 | 518 455 |
| 2020-09-09 | $34.34 | $34.79 | $34.05 | $34.59 | 553 813 |
| 2020-09-08 | $33.80 | $34.59 | $33.68 | $33.95 | 430 741 |
| 2020-09-04 | $35.41 | $35.68 | $33.62 | $34.76 | 1 006 276 |
| 2020-09-03 | $36.86 | $36.95 | $35.30 | $35.61 | 745 673 |
| 2020-09-02 | $37.70 | $37.85 | $36.98 | $37.74 | 489 141 |
| 2020-09-01 | $36.63 | $37.38 | $36.50 | $37.35 | 694 067 |
| 2020-08-31 | $36.20 | $36.44 | $36.15 | $36.36 | 332 255 |
| 2020-08-28 | $36.17 | $36.35 | $36.03 | $36.17 | 305 457 |
| 2020-08-27 | $36.36 | $36.38 | $35.77 | $36.03 | 321 177 |
| 2020-08-26 | $35.88 | $36.47 | $35.82 | $36.29 | 372 562 |
| 2020-08-25 | $35.49 | $35.66 | $35.36 | $35.66 | 291 678 |
| 2020-08-24 | $35.66 | $35.73 | $35.27 | $35.54 | 664 111 |
| 2020-08-21 | $35.51 | $35.60 | $35.20 | $35.33 | 311 889 |
| 2020-08-20 | $35.03 | $35.68 | $34.99 | $35.60 | 360 536 |
| 2020-08-19 | $35.19 | $35.46 | $34.98 | $35.16 | 317 700 |
| 2020-08-18 | $34.94 | $35.15 | $34.83 | $35.10 | 376 114 |
| 2020-08-17 | $34.79 | $34.93 | $34.62 | $34.80 | 402 782 |
