First Trust NASDAQ Cybersecurity ETF (CIBR)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 55.61 | 55.96 | 55.42 | 55.82 | 55.82 | 550,769 |
| May 20, 2024 | 55.94 | 56.20 | 55.70 | 56.15 | 56.15 | 387,600 |
| May 17, 2024 | 55.89 | 56.00 | 55.56 | 55.92 | 55.92 | 283,700 |
| May 16, 2024 | 56.22 | 56.30 | 55.76 | 56.00 | 56.00 | 486,800 |
| May 15, 2024 | 55.58 | 56.10 | 55.33 | 56.03 | 56.03 | 573,500 |
| May 14, 2024 | 54.99 | 55.23 | 54.76 | 55.18 | 55.18 | 500,300 |
| May 13, 2024 | 54.73 | 54.94 | 54.61 | 54.74 | 54.74 | 265,300 |
| May 10, 2024 | 54.64 | 54.91 | 54.41 | 54.47 | 54.47 | 228,300 |
| May 09, 2024 | 54.37 | 54.50 | 54.13 | 54.48 | 54.48 | 327,600 |
| May 08, 2024 | 54.47 | 54.50 | 54.14 | 54.43 | 54.43 | 648,000 |
| May 07, 2024 | 54.90 | 55.12 | 54.61 | 54.78 | 54.78 | 470,800 |
| May 06, 2024 | 54.18 | 54.84 | 54.18 | 54.81 | 54.81 | 663,300 |
| May 03, 2024 | 54.47 | 54.58 | 53.65 | 54.08 | 54.08 | 526,100 |
| May 02, 2024 | 54.62 | 54.71 | 53.64 | 54.41 | 54.41 | 336,900 |
| May 01, 2024 | 53.88 | 54.97 | 53.79 | 53.97 | 53.97 | 347,200 |
| Apr 30, 2024 | 54.64 | 54.86 | 53.96 | 53.97 | 53.97 | 2,176,500 |
| Apr 29, 2024 | 55.21 | 55.50 | 54.73 | 54.99 | 54.99 | 316,400 |
| Apr 26, 2024 | 54.81 | 55.26 | 54.70 | 54.86 | 54.86 | 318,000 |
| Apr 25, 2024 | 53.70 | 54.36 | 53.53 | 54.18 | 54.18 | 474,600 |
| Apr 24, 2024 | 54.37 | 54.88 | 54.20 | 54.58 | 54.58 | 571,200 |
| Apr 23, 2024 | 53.51 | 54.45 | 53.29 | 54.32 | 54.32 | 637,600 |
| Apr 22, 2024 | 53.37 | 53.52 | 52.54 | 53.26 | 53.26 | 997,600 |
| Apr 19, 2024 | 52.64 | 53.19 | 52.40 | 52.63 | 52.63 | 575,400 |
| Apr 18, 2024 | 52.99 | 53.42 | 52.61 | 52.83 | 52.83 | 951,400 |
| Apr 17, 2024 | 53.81 | 53.87 | 52.85 | 52.92 | 52.92 | 1,113,400 |
| Apr 16, 2024 | 53.36 | 53.77 | 53.23 | 53.49 | 53.49 | 515,300 |
| Apr 15, 2024 | 55.28 | 55.39 | 53.43 | 53.52 | 53.52 | 672,400 |
| Apr 12, 2024 | 55.77 | 55.78 | 54.71 | 54.85 | 54.85 | 365,200 |
| Apr 11, 2024 | 55.80 | 56.09 | 55.31 | 55.97 | 55.97 | 339,900 |
| Apr 10, 2024 | 55.38 | 55.61 | 55.09 | 55.42 | 55.42 | 431,700 |
| Apr 09, 2024 | 55.99 | 56.10 | 55.61 | 56.09 | 56.09 | 345,300 |
| Apr 08, 2024 | 55.89 | 55.94 | 55.36 | 55.69 | 55.69 | 302,300 |
| Apr 05, 2024 | 55.27 | 55.96 | 55.05 | 55.72 | 55.72 | 379,800 |
| Apr 04, 2024 | 56.37 | 56.57 | 55.03 | 55.03 | 55.03 | 599,100 |
| Apr 03, 2024 | 55.76 | 56.13 | 55.45 | 55.84 | 55.84 | 813,400 |
| Apr 02, 2024 | 55.47 | 55.77 | 55.20 | 55.76 | 55.76 | 745,000 |
| Apr 01, 2024 | 56.47 | 56.47 | 55.88 | 56.13 | 56.13 | 570,400 |
| Mar 28, 2024 | 56.05 | 56.67 | 56.05 | 56.39 | 56.39 | 415,700 |
| Mar 27, 2024 | 56.71 | 56.74 | 55.69 | 56.06 | 56.06 | 546,700 |
| Mar 26, 2024 | 56.45 | 56.50 | 56.08 | 56.18 | 56.18 | 681,300 |
| Mar 25, 2024 | 56.36 | 56.48 | 56.04 | 56.12 | 56.12 | 560,800 |
| Mar 22, 2024 | 56.89 | 56.89 | 56.18 | 56.38 | 56.38 | 548,500 |
| Mar 21, 2024 | 57.01 | 57.27 | 56.75 | 56.81 | 56.81 | 865,300 |
| Mar 21, 2024 | 0.024 Dividend | |||||
| Mar 20, 2024 | 55.85 | 56.69 | 55.80 | 56.63 | 56.61 | 729,700 |
| Mar 19, 2024 | 55.57 | 55.87 | 55.21 | 55.81 | 55.79 | 936,400 |
| Mar 18, 2024 | 56.23 | 56.25 | 55.75 | 55.99 | 55.97 | 800,200 |
| Mar 15, 2024 | 56.96 | 56.96 | 56.03 | 56.12 | 56.10 | 915,500 |
| Mar 14, 2024 | 57.77 | 57.83 | 56.65 | 57.00 | 56.98 | 892,900 |
| Mar 13, 2024 | 57.78 | 58.08 | 57.45 | 57.78 | 57.76 | 957,800 |
| Mar 12, 2024 | 57.73 | 57.99 | 57.29 | 57.83 | 57.81 | 2,167,400 |
| Mar 11, 2024 | 57.00 | 57.60 | 56.80 | 57.41 | 57.39 | 746,000 |
| Mar 08, 2024 | 58.00 | 58.24 | 57.09 | 57.26 | 57.24 | 457,700 |
| Mar 07, 2024 | 57.60 | 57.89 | 57.08 | 57.84 | 57.82 | 1,176,400 |
| Mar 06, 2024 | 58.19 | 58.40 | 56.84 | 57.07 | 57.05 | 1,086,000 |
| Mar 05, 2024 | 57.35 | 57.48 | 56.06 | 56.42 | 56.40 | 991,600 |
| Mar 04, 2024 | 57.95 | 57.99 | 57.55 | 57.80 | 57.78 | 881,300 |
| Mar 01, 2024 | 57.74 | 57.88 | 57.13 | 57.81 | 57.79 | 809,700 |
| Feb 29, 2024 | 57.91 | 58.03 | 57.19 | 57.68 | 57.66 | 701,700 |
| Feb 28, 2024 | 56.72 | 56.99 | 56.45 | 56.88 | 56.86 | 728,200 |
| Feb 27, 2024 | 57.27 | 57.47 | 56.73 | 57.09 | 57.07 | 902,500 |
| Feb 26, 2024 | 56.51 | 57.19 | 56.15 | 56.81 | 56.79 | 804,700 |
| Feb 23, 2024 | 56.07 | 56.49 | 55.87 | 56.15 | 56.13 | 892,700 |
| Feb 22, 2024 | 55.63 | 55.90 | 55.21 | 55.69 | 55.67 | 1,276,300 |
| Feb 21, 2024 | 54.03 | 54.49 | 53.64 | 54.33 | 54.31 | 1,780,600 |
| Feb 20, 2024 | 57.65 | 57.72 | 56.68 | 57.19 | 57.17 | 1,637,000 |
| Feb 16, 2024 | 58.37 | 58.47 | 57.55 | 57.87 | 57.85 | 1,650,400 |
| Feb 15, 2024 | 58.90 | 59.16 | 58.18 | 58.62 | 58.60 | 750,700 |
| Feb 14, 2024 | 58.33 | 58.66 | 58.08 | 58.64 | 58.62 | 563,800 |
| Feb 13, 2024 | 57.52 | 58.09 | 56.85 | 57.68 | 57.66 | 809,100 |
| Feb 12, 2024 | 59.20 | 59.20 | 58.51 | 58.61 | 58.59 | 672,200 |
| Feb 09, 2024 | 58.71 | 59.33 | 58.41 | 59.17 | 59.14 | 817,800 |
| Feb 08, 2024 | 57.25 | 57.90 | 56.90 | 57.84 | 57.82 | 809,100 |
| Feb 07, 2024 | 57.25 | 57.49 | 56.72 | 57.29 | 57.27 | 823,600 |
| Feb 06, 2024 | 56.40 | 56.56 | 55.62 | 56.30 | 56.28 | 622,200 |
| Feb 05, 2024 | 56.23 | 56.29 | 55.23 | 55.90 | 55.88 | 859,300 |
| Feb 02, 2024 | 56.41 | 56.65 | 55.84 | 56.51 | 56.49 | 1,203,100 |
| Feb 01, 2024 | 56.21 | 56.58 | 55.83 | 56.55 | 56.53 | 672,500 |
| Jan 31, 2024 | 56.81 | 56.85 | 55.71 | 55.71 | 55.69 | 718,400 |
| Jan 30, 2024 | 57.40 | 57.48 | 56.85 | 57.11 | 57.09 | 889,100 |
| Jan 29, 2024 | 56.48 | 57.26 | 56.45 | 57.26 | 57.24 | 810,900 |
| Jan 26, 2024 | 56.36 | 56.72 | 56.20 | 56.41 | 56.39 | 698,600 |
| Jan 25, 2024 | 56.85 | 56.93 | 56.00 | 56.28 | 56.26 | 592,600 |
| Jan 24, 2024 | 56.99 | 57.13 | 56.20 | 56.33 | 56.31 | 695,000 |
| Jan 23, 2024 | 56.69 | 56.70 | 56.13 | 56.43 | 56.41 | 469,000 |
| Jan 22, 2024 | 56.30 | 56.63 | 56.18 | 56.50 | 56.48 | 834,800 |
| Jan 19, 2024 | 55.27 | 55.57 | 54.86 | 55.55 | 55.53 | 480,700 |
| Jan 18, 2024 | 54.95 | 55.18 | 54.44 | 55.05 | 55.03 | 1,134,300 |
| Jan 17, 2024 | 54.26 | 54.57 | 53.65 | 54.39 | 54.37 | 724,300 |
| Jan 16, 2024 | 54.88 | 55.07 | 54.50 | 54.88 | 54.86 | 493,700 |
| Jan 12, 2024 | 54.73 | 55.60 | 54.73 | 55.10 | 55.08 | 955,800 |
| Jan 11, 2024 | 54.36 | 54.77 | 54.02 | 54.74 | 54.72 | 755,300 |
| Jan 10, 2024 | 53.56 | 54.15 | 53.38 | 54.14 | 54.12 | 873,100 |
| Jan 09, 2024 | 52.63 | 53.51 | 52.63 | 53.32 | 53.30 | 659,600 |
| Jan 08, 2024 | 51.46 | 52.56 | 51.46 | 52.45 | 52.43 | 418,600 |
| Jan 05, 2024 | 51.35 | 51.69 | 51.26 | 51.38 | 51.36 | 408,600 |
| Jan 04, 2024 | 51.58 | 51.94 | 51.42 | 51.46 | 51.44 | 435,800 |
| Jan 03, 2024 | 51.88 | 52.31 | 51.60 | 51.73 | 51.71 | 728,400 |
| Jan 02, 2024 | 53.01 | 53.08 | 52.19 | 52.47 | 52.45 | 1,116,600 |
| Dec 29, 2023 | 53.95 | 53.98 | 53.35 | 53.84 | 53.82 | 336,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.