NASDAQ:CIBR
First Trust NASDAQ Cybersecurity ETF Price (Quote)
$52.83
-0.0900 (-0.170%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $52.61 | $57.27 | Thursday, 18th Apr 2024 CIBR stock ended at $52.83. This is 0.170% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.54% from a day low at $52.61 to a day high of $53.42. |
| 90 days | $52.61 | $59.33 | |
| 52 weeks | $38.41 | $59.33 |
| Date | Open | High | Low | Close | Volume |
| 2023-09-13 | $46.94 | $47.04 | $46.70 | $46.80 | 429 640 |
| 2023-09-12 | $47.21 | $47.41 | $46.94 | $46.95 | 300 620 |
| 2023-09-11 | $47.31 | $47.52 | $47.26 | $47.46 | 295 328 |
| 2023-09-08 | $46.92 | $47.19 | $46.92 | $47.02 | 229 332 |
| 2023-09-07 | $46.84 | $47.02 | $46.71 | $46.92 | 683 886 |
| 2023-09-06 | $47.24 | $47.49 | $46.98 | $47.20 | 273 793 |
| 2023-09-05 | $47.09 | $47.40 | $47.04 | $47.34 | 376 004 |
| 2023-09-01 | $47.41 | $47.59 | $47.15 | $47.23 | 542 171 |
| 2023-08-31 | $46.66 | $47.31 | $46.60 | $47.16 | 284 524 |
| 2023-08-30 | $46.17 | $46.47 | $46.11 | $46.45 | 364 846 |
| 2023-08-29 | $45.55 | $46.20 | $45.51 | $46.15 | 305 966 |
| 2023-08-28 | $45.66 | $45.81 | $45.49 | $45.64 | 299 770 |
| 2023-08-25 | $45.02 | $45.62 | $44.75 | $45.49 | 249 294 |
| 2023-08-24 | $45.99 | $46.06 | $44.90 | $44.92 | 434 111 |
| 2023-08-23 | $45.11 | $45.66 | $44.89 | $45.54 | 225 288 |
| 2023-08-22 | $45.27 | $45.28 | $44.80 | $44.94 | 194 405 |
| 2023-08-21 | $44.61 | $45.17 | $44.61 | $45.05 | 492 818 |
| 2023-08-18 | $43.44 | $44.11 | $43.37 | $43.99 | 271 361 |
| 2023-08-17 | $44.67 | $44.67 | $43.87 | $43.91 | 493 245 |
| 2023-08-16 | $44.83 | $45.00 | $44.51 | $44.52 | 443 567 |
| 2023-08-15 | $45.14 | $45.33 | $44.85 | $44.91 | 284 470 |
| 2023-08-14 | $45.16 | $45.54 | $45.01 | $45.41 | 365 036 |
| 2023-08-11 | $44.90 | $45.25 | $44.83 | $45.14 | 214 424 |
| 2023-08-10 | $45.24 | $45.64 | $44.92 | $45.09 | 396 474 |
| 2023-08-09 | $44.83 | $45.09 | $44.63 | $44.78 | 359 703 |
