NASDAQ:CIBR
First Trust NASDAQ Cybersecurity ETF Price (Quote)
$54.78
-0.0300 (-0.0547%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 CIBR stock ended at $54.78. This is 0.0547% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 0.90% from a day low at $54.63 to a day high of $55.12. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 15, 2020 | $29.45 | $30.11 | $29.45 | $29.94 | 405 815 |
| May 14, 2020 | $29.10 | $29.71 | $28.83 | $29.64 | 599 383 |
| May 13, 2020 | $30.04 | $30.21 | $28.93 | $29.40 | 394 453 |
| May 12, 2020 | $30.86 | $30.92 | $30.01 | $30.05 | 505 960 |
| May 11, 2020 | $30.20 | $30.89 | $30.20 | $30.76 | 651 178 |
| May 08, 2020 | $30.42 | $30.49 | $30.03 | $30.39 | 369 606 |
| May 07, 2020 | $29.52 | $30.20 | $29.52 | $30.17 | 344 889 |
| May 06, 2020 | $28.93 | $29.29 | $28.61 | $28.91 | 384 665 |
| May 05, 2020 | $28.53 | $28.99 | $28.49 | $28.67 | 398 064 |
| May 04, 2020 | $27.85 | $28.28 | $27.61 | $28.21 | 399 813 |
| May 01, 2020 | $28.21 | $28.29 | $27.82 | $27.93 | 289 431 |
| Apr 30, 2020 | $29.09 | $29.17 | $28.71 | $28.76 | 423 265 |
| Apr 29, 2020 | $29.00 | $29.39 | $28.78 | $29.21 | 268 072 |
| Apr 28, 2020 | $29.42 | $29.42 | $28.59 | $28.62 | 357 234 |
| Apr 27, 2020 | $28.79 | $29.09 | $28.79 | $28.96 | 530 718 |
| Apr 24, 2020 | $28.20 | $28.52 | $27.89 | $28.47 | 551 284 |
| Apr 23, 2020 | $28.07 | $28.41 | $27.95 | $28.13 | 217 919 |
| Apr 22, 2020 | $27.92 | $28.27 | $27.81 | $28.09 | 274 881 |
| Apr 21, 2020 | $28.00 | $28.22 | $27.17 | $27.56 | 458 952 |
| Apr 20, 2020 | $28.34 | $28.93 | $28.24 | $28.60 | 411 223 |
| Apr 17, 2020 | $28.61 | $28.61 | $28.21 | $28.49 | 1 053 419 |
| Apr 16, 2020 | $27.75 | $28.22 | $27.67 | $28.01 | 660 820 |
| Apr 15, 2020 | $27.10 | $27.77 | $27.02 | $27.41 | 436 719 |
| Apr 14, 2020 | $27.46 | $27.99 | $27.36 | $27.90 | 497 387 |
| Apr 13, 2020 | $26.95 | $27.18 | $26.70 | $27.10 | 385 884 |
