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 |
| Aug 20, 2020 | $35.03 | $35.68 | $34.99 | $35.60 | 360 536 |
| Aug 19, 2020 | $35.19 | $35.46 | $34.98 | $35.16 | 317 700 |
| Aug 18, 2020 | $34.94 | $35.15 | $34.83 | $35.10 | 376 114 |
| Aug 17, 2020 | $34.79 | $34.93 | $34.62 | $34.80 | 402 782 |
| Aug 14, 2020 | $34.97 | $35.03 | $34.54 | $34.64 | 293 212 |
| Aug 13, 2020 | $34.69 | $35.08 | $34.65 | $34.87 | 420 877 |
| Aug 12, 2020 | $34.77 | $35.12 | $34.70 | $34.76 | 389 989 |
| Aug 11, 2020 | $34.87 | $35.17 | $34.56 | $34.64 | 308 307 |
| Aug 10, 2020 | $35.43 | $35.45 | $34.65 | $34.93 | 533 603 |
| Aug 07, 2020 | $35.81 | $35.98 | $35.11 | $35.40 | 304 079 |
| Aug 06, 2020 | $36.23 | $36.34 | $35.68 | $36.03 | 352 459 |
| Aug 05, 2020 | $36.21 | $36.44 | $36.11 | $36.35 | 399 214 |
| Aug 04, 2020 | $36.09 | $36.14 | $35.77 | $36.11 | 434 922 |
| Aug 03, 2020 | $35.88 | $36.14 | $35.76 | $36.12 | 501 713 |
| Jul 31, 2020 | $35.64 | $35.75 | $35.05 | $35.72 | 276 777 |
| Jul 30, 2020 | $34.92 | $35.64 | $34.71 | $35.56 | 307 242 |
| Jul 29, 2020 | $34.73 | $35.45 | $34.73 | $35.28 | 484 844 |
| Jul 28, 2020 | $34.59 | $34.79 | $34.32 | $34.39 | 359 825 |
| Jul 27, 2020 | $34.33 | $34.69 | $34.12 | $34.61 | 453 860 |
| Jul 24, 2020 | $34.35 | $34.38 | $33.80 | $34.07 | 334 333 |
| Jul 23, 2020 | $34.81 | $35.30 | $34.31 | $34.51 | 900 986 |
| Jul 22, 2020 | $34.80 | $35.17 | $34.67 | $34.78 | 323 000 |
| Jul 21, 2020 | $35.13 | $35.15 | $34.68 | $34.79 | 342 200 |
| Jul 20, 2020 | $34.01 | $34.96 | $33.92 | $34.92 | 352 700 |
| Jul 17, 2020 | $33.57 | $33.95 | $33.31 | $33.87 | 359 200 |
