Canada markets closed

First Trust Nasdaq Cybersecurity UCITS ETF (CIBR.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
35.10+0.70 (+2.03%)
At close: 04:35PM BST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202434.5335.1734.5335.1035.108,009
Apr 25, 202434.9034.9434.2234.4034.40271,026
Apr 24, 202434.6234.9834.6234.7234.72257,388
Apr 23, 202433.9934.6933.9734.6234.6219,994
Apr 22, 202433.7633.9433.5233.6233.6214,757
Apr 19, 202433.7433.8333.5433.6433.6426,209
Apr 18, 202433.8834.1533.7034.0334.0317,057
Apr 17, 202434.0534.2633.9733.8833.8829,080
Apr 16, 202434.0034.1333.9134.1334.1314,131
Apr 15, 202435.2335.4134.7134.7134.716,553
Apr 12, 202435.6735.8835.1935.2835.286,567
Apr 11, 202435.5835.6735.3135.3635.3610,709
Apr 10, 202435.9436.0635.1535.3935.3911,691
Apr 09, 202435.5435.8835.4835.6835.6811,665
Apr 08, 202435.4635.6535.3935.6035.6023,647
Apr 05, 202435.3435.5335.1935.5035.5012,457
Apr 04, 202435.8736.1835.8736.0936.0925,522
Apr 03, 202435.6535.9235.4735.8835.8830,252
Apr 02, 202435.9436.2335.3535.6035.6034,528
Mar 28, 202435.8136.2335.7836.2436.244,720
Mar 27, 202435.9536.1535.6735.8035.8028,477
Mar 26, 202435.9736.1535.8436.0336.0316,175
Mar 25, 202436.0636.1035.8835.9035.9021,727
Mar 22, 202436.5136.5836.0036.0436.0423,703
Mar 21, 202436.8736.8736.3636.7636.7679,721
Mar 20, 202435.6935.8835.5335.8635.86225,750
Mar 19, 202435.9935.9935.4235.6535.65370,986
Mar 18, 202436.1536.2535.9236.0436.046,937
Mar 15, 202436.8536.9236.1936.2936.297,351
Mar 14, 202437.0637.4736.6936.7936.79274,747
Mar 13, 202437.1437.4137.0937.2637.26444,965
Mar 12, 202437.2437.3836.7937.2137.2142,905
Mar 11, 202436.7437.0136.5237.0137.0175,485
Mar 08, 202436.9237.3536.8336.8536.8540,980
Mar 07, 202436.4937.0936.4936.7436.7474,365
Mar 06, 202437.0737.4436.6336.6936.6931,317
Mar 05, 202437.1737.1735.8236.0236.0227,188
Mar 04, 202437.1537.2636.9337.0437.0470,596
Mar 01, 202437.0337.1036.7136.8836.88188,639
Feb 29, 202436.6937.2636.6236.8336.8328,672
Feb 28, 202436.5836.6436.1536.3736.3711,420
Feb 27, 202436.4836.9736.4436.6736.6718,367
Feb 26, 202435.9736.5535.9036.4636.4634,967
Feb 23, 202435.7436.0035.6235.9635.9641,671
Feb 22, 202435.2635.8135.2635.6635.6620,989
Feb 21, 202435.4035.6234.4134.7634.7635,638
Feb 20, 202437.1137.1336.3736.6936.6915,306
Feb 19, 202437.1537.2437.0837.1537.156,021
Feb 16, 202437.5137.6037.0237.2337.233,934
Feb 15, 202437.4737.9037.3837.4437.4410,621
Feb 14, 202437.1437.5436.9737.4237.4230,111
Feb 13, 202437.8537.8734.0037.1737.1725,420
Feb 12, 202438.1238.2437.8338.0638.0639,087
Feb 09, 202437.7038.1537.6238.0138.0143,230
Feb 08, 202436.6937.1936.5437.1737.1740,516
Feb 07, 202436.5736.9736.4636.7836.7824,543
Feb 06, 202435.9936.1935.9936.1136.1119,754
Feb 05, 202436.2636.3335.6035.8135.8133,976
Feb 02, 202436.5736.6336.0036.2236.228,032
Feb 01, 202436.0736.3335.9736.0336.0333,369
Jan 31, 202436.6936.8436.0836.2136.2151,821
Jan 30, 202436.7137.2836.7136.7836.7814,146
Jan 29, 202436.3336.6536.3136.6136.619,240
Jan 26, 202436.2236.5736.1236.4936.4944,680
Jan 25, 202436.4436.6836.2836.6036.605,417
Jan 24, 202436.6237.0636.3336.6836.6827,398
Jan 23, 202436.5236.6536.3136.3136.3123,712
Jan 22, 202436.0436.5135.9836.5136.5137,578
Jan 19, 202435.6535.8635.4735.5335.5333,023
Jan 18, 202435.0735.4835.0735.4735.4713,182
Jan 17, 202435.2135.2834.7834.9734.9719,179
Jan 16, 202435.3335.5335.1335.5135.5118,668
Jan 15, 202435.4735.6235.4235.5335.534,299
Jan 12, 202435.4035.8535.1535.5435.5414,985
Jan 11, 202435.0035.2434.5634.8534.858,548
Jan 10, 202434.4634.6934.3734.6034.6011,300
Jan 09, 202433.9434.3133.8734.1734.1720,708
Jan 08, 202433.0433.6732.9533.6133.6110,637
Jan 05, 202433.0633.2932.9133.1533.153,160
Jan 04, 202433.5133.5433.2833.3533.353,439
Jan 03, 202434.1934.1933.4933.5633.5666,158
Jan 02, 202434.8335.0633.7434.0134.0127,523
Dec 29, 202335.0335.7434.2834.9034.904,713
Dec 28, 202335.1335.2734.8534.9434.9415,106
Dec 27, 202335.0735.2034.9235.0135.0124,316
Dec 22, 202334.6734.8534.6534.7834.7845,252
Dec 21, 202334.7134.8934.4434.6034.60127,327
Dec 20, 202335.1335.2635.0035.1535.155,690
Dec 19, 202334.8335.1334.8335.0735.0710,408
Dec 18, 202334.8134.8634.6534.7934.7912,841
Dec 15, 202334.5934.8434.4234.8434.8422,564
Dec 14, 202334.3734.7434.2134.3034.3022,655
Dec 13, 202333.9233.9233.6833.6833.68252,774
Dec 12, 202333.3533.7833.2433.7433.7411,606
Dec 11, 202332.9033.3132.7733.1933.1935,707
Dec 08, 202332.5632.8132.4732.8132.816,181
Dec 07, 202332.6032.7932.4132.5832.5890,993
Dec 06, 202332.9833.1332.8832.9832.983,548
Dec 05, 202332.5832.6932.4932.5432.548,714
Dec 04, 202332.4632.6832.4032.4432.4429,834
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...