NASDAQ:CIBR
First Trust NASDAQ Cybersecurity ETF Price (Quote)
$54.58
+0.260 (+0.479%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $52.40 | $56.74 | Wednesday, 24th Apr 2024 CIBR stock ended at $54.58. This is 0.479% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.24% from a day low at $54.20 to a day high of $54.88. |
| 90 days | $52.40 | $59.33 | |
| 52 weeks | $38.41 | $59.33 |
| Date | Open | High | Low | Close | Volume |
| Aug 14, 2023 | $45.16 | $45.54 | $45.01 | $45.41 | 365 036 |
| Aug 11, 2023 | $44.90 | $45.25 | $44.83 | $45.14 | 214 424 |
| Aug 10, 2023 | $45.24 | $45.64 | $44.92 | $45.09 | 396 474 |
| Aug 09, 2023 | $44.83 | $45.09 | $44.63 | $44.78 | 359 703 |
| Aug 08, 2023 | $44.82 | $44.83 | $44.24 | $44.72 | 438 728 |
| Aug 07, 2023 | $45.17 | $45.36 | $44.79 | $45.26 | 286 282 |
| Aug 04, 2023 | $45.67 | $45.84 | $44.93 | $45.06 | 472 647 |
| Aug 03, 2023 | $45.86 | $46.29 | $45.76 | $46.18 | 229 721 |
| Aug 02, 2023 | $46.99 | $47.00 | $45.87 | $46.03 | 405 702 |
| Aug 01, 2023 | $47.04 | $47.63 | $46.91 | $47.55 | 517 357 |
| Jul 31, 2023 | $46.63 | $47.14 | $46.63 | $47.05 | 555 956 |
| Jul 28, 2023 | $46.36 | $46.69 | $46.26 | $46.50 | 386 671 |
| Jul 27, 2023 | $47.00 | $47.09 | $46.06 | $46.21 | 412 735 |
| Jul 26, 2023 | $46.31 | $46.71 | $46.17 | $46.56 | 320 096 |
| Jul 25, 2023 | $45.94 | $46.46 | $45.94 | $46.30 | 421 770 |
| Jul 24, 2023 | $45.89 | $46.02 | $45.55 | $45.82 | 363 564 |
| Jul 21, 2023 | $45.94 | $46.22 | $45.77 | $45.78 | 408 073 |
| Jul 20, 2023 | $46.25 | $46.27 | $45.61 | $45.69 | 403 970 |
| Jul 19, 2023 | $46.76 | $47.11 | $46.54 | $46.73 | 352 888 |
| Jul 18, 2023 | $46.37 | $46.74 | $46.29 | $46.68 | 435 054 |
| Jul 17, 2023 | $45.53 | $46.40 | $45.53 | $46.24 | 379 496 |
| Jul 14, 2023 | $45.75 | $46.01 | $45.51 | $45.63 | 264 081 |
| Jul 13, 2023 | $45.41 | $46.01 | $45.41 | $45.92 | 636 940 |
| Jul 12, 2023 | $45.94 | $45.98 | $44.81 | $45.03 | 639 980 |
| Jul 11, 2023 | $45.51 | $45.62 | $45.20 | $45.55 | 398 593 |
