First Trust Nasdaq Cybers... (CIBR)
NASDAQ: CIBR
· Real-Time Price · USD
75.00
0.44 (0.59%)
At close: Sep 10, 2025, 3:59 PM
75.31
0.41%
Pre-market: Sep 11, 2025, 04:57 AM EDT
CIBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 75.25 | 75.84 | 74.58 | 75.00 | 75.00 | 0.59% | 685,321 |
| Sep 9, 2025 | 74.85 | 74.90 | 74.28 | 74.56 | 74.56 | -0.20% | 718,234 |
| Sep 8, 2025 | 73.97 | 74.71 | 73.88 | 74.71 | 74.71 | 1.63% | 589,652 |
| Sep 5, 2025 | 73.70 | 74.03 | 72.66 | 73.51 | 73.51 | 1.60% | 688,600 |
| Sep 4, 2025 | 72.17 | 72.50 | 71.29 | 72.35 | 72.35 | 0.21% | 779,487 |
| Sep 3, 2025 | 72.33 | 72.52 | 71.62 | 72.20 | 72.20 | -0.18% | 625,744 |
| Sep 2, 2025 | 72.10 | 72.50 | 71.69 | 72.33 | 72.33 | -1.11% | 602,022 |
| Aug 29, 2025 | 73.89 | 74.03 | 72.85 | 73.14 | 73.14 | -1.06% | 642,900 |
| Aug 28, 2025 | 72.98 | 74.15 | 72.81 | 73.92 | 73.92 | 1.11% | 686,853 |
| Aug 27, 2025 | 72.61 | 73.28 | 72.45 | 73.11 | 73.11 | 1.22% | 795,877 |
| Aug 26, 2025 | 72.18 | 72.69 | 72.00 | 72.23 | 72.23 | 0.11% | 840,923 |
| Aug 25, 2025 | 72.65 | 72.83 | 72.15 | 72.15 | 72.15 | -0.59% | 586,621 |
| Aug 22, 2025 | 71.72 | 73.18 | 71.64 | 72.58 | 72.58 | 1.38% | 500,690 |
| Aug 21, 2025 | 71.68 | 71.70 | 71.12 | 71.59 | 71.59 | -0.43% | 818,950 |
| Aug 20, 2025 | 71.76 | 72.04 | 70.96 | 71.90 | 71.90 | 0.21% | 989,916 |
| Aug 19, 2025 | 72.61 | 72.69 | 71.53 | 71.75 | 71.75 | -0.55% | 882,800 |
| Aug 18, 2025 | 71.94 | 72.18 | 71.60 | 72.15 | 72.15 | 0.24% | 723,615 |
| Aug 15, 2025 | 71.77 | 72.02 | 71.49 | 71.98 | 71.98 | 0.35% | 573,091 |
| Aug 14, 2025 | 72.36 | 72.63 | 71.55 | 71.73 | 71.73 | -1.52% | 602,332 |
| Aug 13, 2025 | 72.90 | 72.91 | 72.33 | 72.84 | 72.84 | 0.75% | 868,652 |