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 25, 2023 | $44.83 | $44.99 | $44.00 | $44.00 | 268 328 |
| Oct 24, 2023 | $44.74 | $45.27 | $44.67 | $45.11 | 398 966 |
| Oct 23, 2023 | $44.45 | $44.95 | $44.11 | $44.48 | 369 920 |
| Oct 20, 2023 | $45.73 | $45.90 | $44.79 | $44.81 | 446 971 |
| Oct 19, 2023 | $46.38 | $46.60 | $45.73 | $45.78 | 314 296 |
| Oct 18, 2023 | $46.46 | $46.88 | $46.24 | $46.33 | 539 181 |
| Oct 17, 2023 | $46.26 | $47.05 | $46.24 | $46.81 | 354 928 |
| Oct 16, 2023 | $46.31 | $46.96 | $46.19 | $46.79 | 355 772 |
| Oct 13, 2023 | $46.34 | $46.46 | $45.74 | $46.04 | 287 688 |
| Oct 12, 2023 | $46.74 | $46.78 | $45.91 | $46.27 | 403 755 |
| Oct 11, 2023 | $46.72 | $46.93 | $46.44 | $46.78 | 335 214 |
| Oct 10, 2023 | $46.36 | $46.85 | $46.31 | $46.62 | 491 289 |
| Oct 09, 2023 | $45.61 | $46.45 | $45.43 | $46.31 | 438 884 |
| Oct 06, 2023 | $44.42 | $45.97 | $44.42 | $45.87 | 416 496 |
| Oct 05, 2023 | $44.87 | $44.91 | $44.28 | $44.70 | 167 335 |
| Oct 04, 2023 | $44.79 | $44.96 | $44.54 | $44.84 | 335 273 |
| Oct 03, 2023 | $45.26 | $45.42 | $44.52 | $44.73 | 340 809 |
| Oct 02, 2023 | $45.37 | $45.84 | $45.34 | $45.57 | 491 969 |
| Sep 29, 2023 | $45.68 | $45.92 | $45.31 | $45.43 | 171 696 |
| Sep 28, 2023 | $45.00 | $45.54 | $44.85 | $45.34 | 236 846 |
| Sep 27, 2023 | $44.96 | $45.32 | $44.73 | $45.12 | 269 951 |
| Sep 26, 2023 | $44.94 | $45.13 | $44.55 | $44.65 | 561 962 |
| Sep 25, 2023 | $45.22 | $45.34 | $45.04 | $45.23 | 218 835 |
| Sep 22, 2023 | $45.49 | $45.71 | $45.32 | $45.39 | 213 295 |
| Sep 21, 2023 | $45.85 | $45.96 | $45.25 | $45.25 | 378 528 |
