NASDAQ:CIBR
First Trust NASDAQ Cybersecurity ETF Price (Quote)
$53.97
-1.02 (-1.85%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $52.40 | $56.56 | Tuesday, 30th Apr 2024 CIBR stock ended at $53.97. This is 1.85% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 1.67% from a day low at $53.96 to a day high of $54.86. |
| 90 days | $52.40 | $59.33 | |
| 52 weeks | $38.41 | $59.33 |
| Date | Open | High | Low | Close | Volume |
| Mar 09, 2016 | $16.39 | $16.46 | $16.37 | $16.43 | 9 400 |
| Mar 08, 2016 | $16.51 | $16.51 | $16.24 | $16.31 | 24 300 |
| Mar 07, 2016 | $16.39 | $16.64 | $16.39 | $16.57 | 22 500 |
| Mar 04, 2016 | $16.38 | $16.60 | $16.37 | $16.45 | 15 700 |
| Mar 03, 2016 | $16.13 | $16.30 | $16.12 | $16.29 | 14 700 |
| Mar 02, 2016 | $16.13 | $16.18 | $16.04 | $16.14 | 22 600 |
| Mar 01, 2016 | $15.90 | $16.15 | $15.80 | $16.12 | 17 200 |
| Feb 29, 2016 | $15.81 | $15.93 | $15.68 | $15.75 | 13 000 |
| Feb 26, 2016 | $15.74 | $15.86 | $15.64 | $15.76 | 15 000 |
| Feb 25, 2016 | $15.29 | $15.67 | $15.27 | $15.57 | 27 700 |
| Feb 24, 2016 | $15.05 | $15.33 | $15.00 | $15.32 | 15 600 |
| Feb 23, 2016 | $15.30 | $15.32 | $15.14 | $15.18 | 75 800 |
| Feb 22, 2016 | $15.13 | $15.35 | $15.13 | $15.32 | 50 300 |
| Feb 19, 2016 | $14.75 | $15.05 | $14.75 | $15.04 | 18 800 |
| Feb 18, 2016 | $15.06 | $15.06 | $14.88 | $14.88 | 39 600 |
| Feb 17, 2016 | $14.67 | $15.07 | $14.67 | $15.03 | 149 400 |
| Feb 16, 2016 | $14.39 | $14.72 | $14.35 | $14.66 | 35 400 |
| Feb 12, 2016 | $14.14 | $14.26 | $13.97 | $14.23 | 199 300 |
| Feb 11, 2016 | $13.97 | $14.20 | $13.95 | $14.18 | 70 600 |
| Feb 10, 2016 | $14.14 | $14.40 | $14.08 | $14.15 | 43 500 |
| Feb 09, 2016 | $14.07 | $14.37 | $13.92 | $14.02 | 154 300 |
| Feb 08, 2016 | $14.56 | $14.56 | $14.01 | $14.22 | 53 700 |
| Feb 05, 2016 | $15.25 | $15.26 | $14.78 | $14.79 | 46 600 |
| Feb 04, 2016 | $15.41 | $15.59 | $15.39 | $15.49 | 37 800 |
| Feb 03, 2016 | $15.56 | $15.56 | $15.17 | $15.45 | 34 100 |
