First Trust Nasdaq® Cyber... (CIBR)
62.55
0.89 (1.44%)
At close: Apr 11, 2025, 3:59 PM
62.40
-0.23%
After-hours: Apr 11, 2025, 05:58 PM EDT
First Trust Nasdaq® Cybersecurity UCITS ETF Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 10, 2025 | 62.16 | 62.16 | 62.27 | 62.27 | 59.92 | 59.92 | 61.66 | 61.66 | -2.61% | 732,571 |
| Apr 9, 2025 | 57.28 | 57.28 | 63.64 | 63.64 | 57.05 | 57.05 | 63.31 | 63.31 | 10.18% | 1,600,018 |
| Apr 8, 2025 | 59.85 | 59.85 | 60.32 | 60.32 | 56.70 | 56.70 | 57.46 | 57.46 | -0.43% | 1,179,368 |
| Apr 7, 2025 | 55.81 | 55.81 | 60.13 | 60.13 | 55.02 | 55.02 | 57.71 | 57.71 | 0.30% | 2,220,141 |
| Apr 4, 2025 | 59.26 | 59.26 | 59.31 | 59.31 | 57.22 | 57.22 | 57.54 | 57.54 | -6.09% | 1,825,918 |
| Apr 3, 2025 | 62.14 | 62.14 | 62.92 | 62.92 | 61.03 | 61.03 | 61.27 | 61.27 | -4.93% | 1,816,237 |
| Apr 2, 2025 | 62.49 | 62.49 | 64.76 | 64.76 | 62.44 | 62.44 | 64.45 | 64.45 | 1.46% | 458,600 |
| Apr 1, 2025 | 62.86 | 62.86 | 63.61 | 63.61 | 62.29 | 62.29 | 63.52 | 63.52 | 0.83% | 595,089 |
| Mar 31, 2025 | 62.43 | 62.43 | 63.12 | 63.12 | 61.53 | 61.53 | 63.00 | 63.00 | -0.62% | 1,317,326 |
| Mar 28, 2025 | 64.24 | 64.24 | 64.52 | 64.52 | 62.95 | 62.95 | 63.39 | 63.39 | -1.89% | 1,855,797 |
| Mar 27, 2025 | 65.41 | 65.41 | 65.50 | 65.50 | 64.41 | 64.41 | 64.61 | 64.61 | -1.54% | 959,157 |
| Mar 26, 2025 | 66.69 | 66.69 | 66.79 | 66.79 | 65.40 | 65.40 | 65.62 | 65.62 | -1.74% | 753,982 |
| Mar 25, 2025 | 66.32 | 66.32 | 66.99 | 66.99 | 66.32 | 66.32 | 66.78 | 66.78 | 1.14% | 743,015 |
| Mar 24, 2025 | 65.82 | 65.82 | 66.14 | 66.14 | 65.65 | 65.65 | 66.03 | 66.03 | 1.62% | 612,438 |
| Mar 21, 2025 | 64.39 | 64.39 | 65.14 | 65.14 | 64.02 | 64.02 | 64.98 | 64.98 | -0.15% | 639,576 |
| Mar 20, 2025 | 65.47 | 65.47 | 65.98 | 65.98 | 64.88 | 64.88 | 65.08 | 65.08 | -1.65% | 1,900,300 |
| Mar 19, 2025 | 65.55 | 65.55 | 66.73 | 66.73 | 65.29 | 65.29 | 66.17 | 66.17 | 1.18% | 1,006,600 |
| Mar 18, 2025 | 65.44 | 65.44 | 65.54 | 65.54 | 64.72 | 64.72 | 65.40 | 65.40 | -0.61% | 443,617 |
| Mar 17, 2025 | 64.69 | 64.69 | 66.24 | 66.24 | 64.66 | 64.66 | 65.80 | 65.80 | 1.53% | 688,892 |
| Mar 14, 2025 | 63.73 | 63.73 | 64.83 | 64.83 | 63.69 | 63.69 | 64.81 | 64.81 | 3.33% | 457,766 |
| Mar 13, 2025 | 63.80 | 63.80 | 63.80 | 63.80 | 62.43 | 62.43 | 62.72 | 62.72 | -2.29% | 722,420 |
| Mar 12, 2025 | 64.80 | 64.80 | 65.02 | 65.02 | 63.63 | 63.63 | 64.19 | 64.19 | 0.52% | 1,332,770 |
| Mar 11, 2025 | 63.46 | 63.46 | 64.86 | 64.86 | 63.14 | 63.14 | 63.86 | 63.86 | 0.92% | 1,341,861 |
| Mar 10, 2025 | 64.88 | 64.88 | 64.94 | 64.94 | 62.85 | 62.85 | 63.28 | 63.28 | -4.02% | 1,134,300 |
| Mar 7, 2025 | 65.22 | 65.22 | 66.10 | 66.10 | 64.00 | 64.00 | 65.93 | 65.93 | 0.96% | 888,059 |
| Mar 6, 2025 | 66.36 | 66.36 | 67.15 | 67.15 | 65.03 | 65.03 | 65.30 | 65.30 | -2.68% | 1,027,237 |
| Mar 5, 2025 | 66.27 | 66.27 | 67.29 | 67.29 | 65.51 | 65.51 | 67.10 | 67.10 | 0.99% | 754,779 |
| Mar 4, 2025 | 65.17 | 65.17 | 67.22 | 67.22 | 64.46 | 64.46 | 66.44 | 66.44 | 1.56% | 1,608,308 |
| Mar 3, 2025 | 67.23 | 67.23 | 67.56 | 67.56 | 64.97 | 64.97 | 65.42 | 65.42 | -1.04% | 1,586,742 |
| Feb 28, 2025 | 65.22 | 65.22 | 66.18 | 66.18 | 64.94 | 64.94 | 66.11 | 66.11 | 0.84% | 737,745 |
| Feb 27, 2025 | 67.71 | 67.71 | 67.89 | 67.89 | 65.56 | 65.56 | 65.56 | 65.56 | -2.24% | 694,300 |
| Feb 26, 2025 | 66.81 | 66.81 | 67.67 | 67.67 | 66.65 | 66.65 | 67.06 | 67.06 | 1.05% | 647,955 |
| Feb 25, 2025 | 66.75 | 66.75 | 66.76 | 66.76 | 65.47 | 65.47 | 66.36 | 66.36 | -0.61% | 1,074,300 |
| Feb 24, 2025 | 67.94 | 67.94 | 67.94 | 67.94 | 66.19 | 66.19 | 66.77 | 66.77 | -1.36% | 767,500 |
| Feb 21, 2025 | 69.76 | 69.76 | 69.76 | 69.76 | 67.58 | 67.58 | 67.69 | 67.69 | -3.60% | 1,082,842 |
| Feb 20, 2025 | 71.12 | 71.12 | 71.12 | 71.12 | 69.17 | 69.17 | 70.22 | 70.22 | -1.63% | 860,825 |
| Feb 19, 2025 | 71.81 | 71.81 | 71.81 | 71.81 | 70.82 | 70.82 | 71.38 | 71.38 | -0.75% | 840,600 |
| Feb 18, 2025 | 71.69 | 71.69 | 71.92 | 71.92 | 71.31 | 71.31 | 71.92 | 71.92 | 0.66% | 1,176,300 |
| Feb 14, 2025 | 71.60 | 71.60 | 71.61 | 71.61 | 70.83 | 70.83 | 71.45 | 71.45 | -0.31% | 589,222 |
| Feb 13, 2025 | 71.23 | 71.23 | 71.74 | 71.74 | 70.55 | 70.55 | 71.67 | 71.67 | 1.88% | 1,528,625 |
| Feb 12, 2025 | 69.40 | 69.40 | 70.44 | 70.44 | 69.29 | 69.29 | 70.35 | 70.35 | 0.03% | 814,600 |
| Feb 11, 2025 | 70.46 | 70.46 | 70.52 | 70.52 | 69.90 | 69.90 | 70.33 | 70.33 | -0.51% | 832,932 |
| Feb 10, 2025 | 70.00 | 70.00 | 70.84 | 70.84 | 69.83 | 69.83 | 70.69 | 70.69 | 1.83% | 781,623 |
| Feb 7, 2025 | 69.74 | 69.74 | 70.20 | 70.20 | 69.23 | 69.23 | 69.42 | 69.42 | 0.75% | 1,199,008 |
| Feb 6, 2025 | 69.38 | 69.38 | 69.38 | 69.38 | 68.50 | 68.50 | 68.90 | 68.90 | -0.59% | 617,212 |
| Feb 5, 2025 | 68.41 | 68.41 | 69.42 | 69.42 | 68.01 | 68.01 | 69.31 | 69.31 | 1.63% | 735,601 |
| Feb 4, 2025 | 67.23 | 67.23 | 68.24 | 68.24 | 67.23 | 67.23 | 68.20 | 68.20 | 1.46% | 904,352 |
| Feb 3, 2025 | 66.26 | 66.26 | 67.48 | 67.48 | 66.09 | 66.09 | 67.22 | 67.22 | -0.56% | 1,027,100 |
| Jan 31, 2025 | 67.98 | 67.98 | 68.53 | 68.53 | 67.51 | 67.51 | 67.60 | 67.60 | -0.06% | 1,039,349 |
| Jan 30, 2025 | 67.54 | 67.54 | 68.27 | 68.27 | 67.33 | 67.33 | 67.64 | 67.64 | 1.53% | 717,861 |