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 |
| Feb 02, 2016 | $15.71 | $15.71 | $15.35 | $15.41 | 23 700 |
| Feb 01, 2016 | $15.64 | $15.85 | $15.54 | $15.78 | 103 500 |
| Jan 29, 2016 | $15.38 | $15.73 | $15.38 | $15.73 | 13 700 |
| Jan 28, 2016 | $15.54 | $15.54 | $15.18 | $15.26 | 24 900 |
| Jan 27, 2016 | $15.79 | $15.79 | $15.40 | $15.48 | 31 100 |
| Jan 26, 2016 | $15.72 | $15.91 | $15.53 | $15.82 | 50 300 |
| Jan 25, 2016 | $15.93 | $16.05 | $15.68 | $15.68 | 37 100 |
| Jan 22, 2016 | $15.98 | $16.11 | $15.89 | $16.09 | 64 500 |
| Jan 21, 2016 | $15.75 | $15.95 | $15.57 | $15.67 | 28 700 |
| Jan 20, 2016 | $15.51 | $15.72 | $15.01 | $15.63 | 108 400 |
| Jan 19, 2016 | $15.97 | $16.15 | $15.58 | $15.79 | 74 800 |
| Jan 15, 2016 | $15.96 | $16.04 | $15.63 | $15.98 | 119 600 |
| Jan 14, 2016 | $16.20 | $16.54 | $15.90 | $16.41 | 43 700 |
| Jan 13, 2016 | $16.64 | $16.82 | $16.11 | $16.24 | 53 500 |
| Jan 12, 2016 | $16.55 | $16.66 | $16.18 | $16.47 | 41 300 |
| Jan 11, 2016 | $16.44 | $16.45 | $16.09 | $16.34 | 46 500 |
| Jan 08, 2016 | $16.73 | $16.75 | $16.39 | $16.40 | 45 800 |
| Jan 07, 2016 | $16.88 | $16.96 | $16.59 | $16.67 | 86 600 |
| Jan 06, 2016 | $17.22 | $17.29 | $16.98 | $17.09 | 73 800 |
| Jan 05, 2016 | $17.58 | $17.59 | $17.37 | $17.43 | 39 600 |
