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 |
| Jan 08, 2024 | $51.46 | $52.56 | $51.46 | $52.45 | 418 415 |
| Jan 05, 2024 | $51.35 | $51.69 | $51.26 | $51.38 | 378 600 |
| Jan 04, 2024 | $51.58 | $51.94 | $51.43 | $51.46 | 431 505 |
| Jan 03, 2024 | $51.88 | $52.30 | $51.60 | $51.73 | 728 357 |
| Jan 02, 2024 | $53.01 | $53.01 | $52.19 | $52.47 | 1 116 459 |
| Dec 29, 2023 | $53.95 | $53.97 | $53.35 | $53.84 | 335 984 |
| Dec 28, 2023 | $54.17 | $54.17 | $53.86 | $54.09 | 430 658 |
| Dec 27, 2023 | $54.44 | $54.47 | $53.99 | $54.16 | 482 902 |
| Dec 26, 2023 | $53.97 | $54.41 | $53.82 | $54.29 | 264 060 |
| Dec 22, 2023 | $54.04 | $54.16 | $53.67 | $54.02 | 587 432 |
| Dec 21, 2023 | $54.01 | $54.02 | $53.41 | $53.96 | 506 630 |
| Dec 20, 2023 | $54.20 | $54.47 | $53.41 | $53.41 | 448 033 |
| Dec 19, 2023 | $54.07 | $54.42 | $53.98 | $54.38 | 744 713 |
| Dec 18, 2023 | $53.78 | $54.09 | $53.62 | $53.96 | 520 935 |
| Dec 15, 2023 | $53.48 | $53.93 | $53.32 | $53.81 | 480 671 |
| Dec 14, 2023 | $53.25 | $53.69 | $52.69 | $53.14 | 425 459 |
| Dec 13, 2023 | $52.29 | $53.13 | $52.11 | $52.91 | 663 761 |
| Dec 12, 2023 | $51.77 | $52.46 | $51.44 | $52.35 | 525 925 |
| Dec 11, 2023 | $50.95 | $51.75 | $50.95 | $51.70 | 375 714 |
| Dec 08, 2023 | $50.41 | $51.15 | $50.41 | $51.04 | 295 698 |
| Dec 07, 2023 | $50.49 | $50.77 | $50.13 | $50.65 | 284 349 |
| Dec 06, 2023 | $51.16 | $51.35 | $50.40 | $50.42 | 564 859 |
| Dec 05, 2023 | $50.45 | $50.52 | $50.16 | $50.47 | 513 134 |
| Dec 04, 2023 | $50.18 | $50.79 | $50.09 | $50.69 | 332 216 |
| Dec 01, 2023 | $49.58 | $50.47 | $49.42 | $50.32 | 753 498 |
