NASDAQ:CIBR
First Trust NASDAQ Cybersecurity ETF Price (Quote)
$54.32
+1.06 (+1.99%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $52.40 | $56.74 | Tuesday, 23rd Apr 2024 CIBR stock ended at $54.32. This is 1.99% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 2.18% from a day low at $53.29 to a day high of $54.45. |
| 90 days | $52.40 | $59.33 | |
| 52 weeks | $38.41 | $59.33 |
| Date | Open | High | Low | Close | Volume |
| Jul 07, 2023 | $44.54 | $45.02 | $44.52 | $44.56 | 251 982 |
| Jul 06, 2023 | $44.69 | $44.78 | $44.29 | $44.60 | 400 675 |
| Jul 05, 2023 | $45.18 | $45.38 | $45.01 | $45.23 | 425 540 |
| Jul 03, 2023 | $45.40 | $45.47 | $45.20 | $45.44 | 378 287 |
| Jun 30, 2023 | $45.51 | $45.71 | $45.37 | $45.41 | 243 746 |
| Jun 29, 2023 | $44.75 | $45.11 | $44.66 | $45.11 | 450 230 |
| Jun 28, 2023 | $44.57 | $44.95 | $44.45 | $44.75 | 272 012 |
| Jun 27, 2023 | $43.93 | $44.74 | $43.93 | $44.64 | 314 196 |
| Jun 26, 2023 | $43.94 | $44.35 | $43.85 | $43.88 | 418 589 |
| Jun 23, 2023 | $44.16 | $44.26 | $43.90 | $43.97 | 276 292 |
| Jun 22, 2023 | $44.29 | $44.74 | $44.16 | $44.74 | 331 491 |
| Jun 21, 2023 | $44.90 | $44.98 | $44.25 | $44.48 | 364 993 |
| Jun 20, 2023 | $45.43 | $45.58 | $44.94 | $45.14 | 591 714 |
| Jun 16, 2023 | $46.31 | $46.50 | $45.61 | $45.74 | 509 430 |
| Jun 15, 2023 | $45.04 | $46.10 | $44.95 | $45.99 | 477 411 |
| Jun 14, 2023 | $45.03 | $45.27 | $44.65 | $45.22 | 300 637 |
| Jun 13, 2023 | $44.85 | $45.03 | $44.67 | $45.03 | 734 759 |
| Jun 12, 2023 | $43.91 | $44.54 | $43.76 | $44.52 | 432 049 |
| Jun 09, 2023 | $43.62 | $44.02 | $43.35 | $43.57 | 350 021 |
| Jun 08, 2023 | $43.31 | $43.80 | $43.27 | $43.61 | 1 151 073 |
| Jun 07, 2023 | $44.06 | $44.20 | $43.27 | $43.31 | 550 147 |
| Jun 06, 2023 | $43.97 | $44.14 | $43.70 | $44.10 | 364 006 |
| Jun 05, 2023 | $44.06 | $44.19 | $43.57 | $44.01 | 533 565 |
| Jun 02, 2023 | $43.83 | $44.18 | $43.73 | $43.97 | 633 358 |
| Jun 01, 2023 | $43.53 | $44.20 | $43.09 | $43.92 | 1 072 856 |
