First Trust NASDAQ Cybersecurity ETF (CIBR)

67.10Last Price

0.00 (0.00%)Change

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	66.27	67.29	65.51	67.10	754,354	67.10
3/04/2025	65.17	67.22	64.46	66.44	1,607,941	66.44
3/03/2025	67.23	67.56	64.97	65.42	1,586,639	65.42
2/28/2025	65.22	66.18	64.94	66.11	737,747	66.11
2/27/2025	67.71	67.89	65.56	65.56	693,656	65.56
2/26/2025	66.81	67.67	66.65	67.06	647,843	67.06
2/25/2025	66.75	66.76	65.47	66.36	1,073,733	66.36
2/24/2025	67.94	67.94	66.19	66.77	767,139	66.77
2/21/2025	69.76	69.76	67.58	67.69	1,082,843	67.69
2/20/2025	71.12	71.12	69.17	70.22	860,774	70.22
2/19/2025	71.81	71.81	70.82	71.38	840,566	71.38
2/18/2025	71.69	71.92	71.31	71.92	1,173,732	71.92
2/14/2025	71.60	71.61	70.83	71.45	589,223	71.45
2/13/2025	71.23	71.74	70.55	71.67	1,528,956	71.67
2/12/2025	69.40	70.44	69.29	70.35	813,969	70.35
2/11/2025	70.46	70.52	69.90	70.33	832,928	70.33
2/10/2025	70.00	70.84	69.83	70.69	781,613	70.69
2/07/2025	69.74	70.20	69.23	69.42	1,199,009	69.42
2/06/2025	69.38	69.38	68.50	68.90	617,156	68.90
2/05/2025	68.41	69.42	68.01	69.31	735,192	69.31
2/04/2025	67.23	68.24	67.23	68.20	904,291	68.20
2/03/2025	66.26	67.48	66.09	67.22	1,027,056	67.22
1/31/2025	67.98	68.53	67.51	67.60	1,039,351	67.60
1/30/2025	67.54	68.27	67.33	67.64	717,731	67.64
1/29/2025	67.56	67.56	66.30	66.62	871,154	66.62
1/28/2025	65.67	67.18	65.16	67.10	1,202,215	67.10
1/27/2025	64.90	66.32	64.71	65.36	776,563	65.36
1/24/2025	67.00	67.33	66.66	66.77	643,149	66.77
1/23/2025	66.56	66.77	65.99	66.71	485,514	66.71
1/22/2025	66.79	67.16	66.29	66.94	716,005	66.94
1/21/2025	65.48	66.29	65.44	66.22	990,825	66.22
1/17/2025	65.63	65.63	64.64	64.74	678,972	64.74
1/16/2025	64.96	65.13	64.38	64.71	354,965	64.71
1/15/2025	64.60	64.80	64.18	64.65	707,740	64.65
1/14/2025	63.60	63.91	63.22	63.65	424,307	63.65
1/13/2025	62.83	63.42	62.71	63.21	598,485	63.21
1/10/2025	63.35	63.93	63.13	63.53	717,397	63.53
1/08/2025	63.55	64.19	63.03	64.16	625,975	64.16
1/07/2025	64.94	64.94	63.60	63.86	948,865	63.86
1/06/2025	64.90	65.24	64.38	64.77	803,825	64.77
1/03/2025	63.87	64.48	63.77	64.35	681,654	64.35
1/02/2025	64.38	64.66	63.35	63.75	629,609	63.75
12/31/2024	63.81	0.00	63.81	63.45	0	63.45
12/30/2024	63.75	64.13	63.08	63.81	336,231	63.81
12/27/2024	65.07	65.08	63.91	64.54	328,303	64.54
12/26/2024	64.98	65.43	64.68	65.30	216,932	65.30
12/24/2024	64.73	65.07	64.45	65.05	272,752	65.05
12/23/2024	64.20	64.54	63.72	64.42	416,464	64.42
12/20/2024	62.85	64.70	62.63	64.04	650,246	64.04
12/19/2024	64.32	64.39	63.19	63.31	814,957	63.31
12/18/2024	66.33	66.35	62.87	63.24	810,578	63.24
12/17/2024	66.78	66.82	66.06	66.29	553,507	66.29
12/16/2024	65.86	67.10	65.62	67.04	650,074	67.04
12/13/2024	65.80	65.88	65.12	65.54	399,698	65.54
12/12/2024	64.40	64.98	64.34	64.81	387,048	64.73
12/11/2024	64.46	64.91	64.21	64.83	1,020,038	64.75
12/10/2024	64.65	64.65	63.56	63.89	449,230	63.81
12/09/2024	65.38	65.71	64.42	64.56	617,901	64.48
12/06/2024	65.01	65.72	65.01	65.46	1,215,492	65.38