First Trust NASDAQ Cybersecurity ETF (CIBR)

67.60Last Price

-0.04 (-0.06%)Change

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	67.98	68.53	67.51	67.60	1,039,208	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
12/05/2024	65.03	65.40	64.84	64.87	556,293	64.79
12/04/2024	64.57	65.30	64.29	65.19	768,228	65.11
12/03/2024	63.23	63.94	63.23	63.85	580,754	63.77
12/02/2024	63.51	64.13	63.33	63.76	386,093	63.68
11/29/2024	63.16	63.38	62.98	63.17	242,436	63.09
11/27/2024	64.05	64.09	62.65	63.00	444,606	62.92
11/26/2024	63.83	64.16	63.69	64.10	425,845	64.02
11/25/2024	64.11	64.25	63.40	63.65	562,709	63.57
11/22/2024	63.33	63.67	63.07	63.61	367,474	63.53
11/21/2024	62.37	63.56	62.21	63.21	1,022,922	63.13
11/20/2024	61.94	62.12	61.14	62.12	498,070	62.04
11/19/2024	60.90	61.87	60.82	61.82	373,947	61.74
11/18/2024	61.65	61.71	61.22	61.32	577,696	61.24
11/15/2024	62.11	62.25	60.90	61.43	924,963	61.35
11/14/2024	64.31	64.31	62.63	62.67	684,231	62.59
11/13/2024	64.56	65.29	64.31	64.37	439,577	64.29
11/12/2024	64.43	64.62	63.94	64.61	500,871	64.53
11/11/2024	64.06	64.68	64.06	64.55	622,727	64.47
11/08/2024	63.46	63.82	63.26	63.73	456,647	63.65
11/07/2024	63.32	63.91	63.10	63.80	624,768	63.72
11/06/2024	62.80	63.07	62.40	62.99	823,551	62.91
11/05/2024	60.36	61.06	60.20	60.94	283,899	60.86
11/04/2024	60.24	60.45	59.76	60.11	334,765	60.03
11/01/2024	60.33	60.69	60.09	60.25	269,263	60.17