Skip to main content
First Trust NASDAQ Cybersecurity ETF (CIBR)
NASDAQ: CIBR · Real-Time Price · USD
72.84
+0.54 (0.75%)
At close: Aug 13, 2025, 4:00 PM
72.84
0.00 (0.00%)
Pre-market: Aug 14, 2025, 8:02 AM EDT

CIBR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202572.9072.9172.3372.8472.840.75%868,172
Aug 12, 202571.0972.3270.9572.3072.302.05%8,504,483
Aug 11, 202571.1172.0170.7170.8570.85-0.38%1,000,427
Aug 8, 202571.5071.9070.9871.1271.12-0.10%778,124
Aug 7, 202572.9472.9470.2371.1971.19-2.53%1,359,611
Aug 6, 202572.2373.0571.9473.0473.041.51%805,719
Aug 5, 202573.1573.2471.8871.9571.95-1.25%1,095,558
Aug 4, 202572.1072.8871.9572.8672.861.86%1,181,365
Aug 1, 202571.9772.3370.6271.5371.53-1.60%1,570,452
Jul 31, 202574.2574.2572.6372.6972.69-1.38%1,939,701
Jul 30, 202574.0274.1273.0273.7173.71-1.02%1,920,360
Jul 29, 202574.7975.3174.0274.4774.470.22%1,347,997
Jul 28, 202574.5674.7173.9274.3174.31-0.47%696,620
Jul 25, 202574.5074.9874.2274.6674.660.38%787,930
Jul 24, 202574.3874.5273.9674.3874.38-0.05%687,184
Jul 23, 202574.2274.4673.6174.4274.420.43%759,234
Jul 22, 202574.6774.8973.8974.1074.10-0.79%737,578
Jul 21, 202574.4475.1174.2674.6974.690.65%1,099,650
Jul 18, 202574.3274.4773.9574.2174.210.22%809,773
Jul 17, 202573.4474.2873.3574.0574.050.97%674,724
Jul 16, 202573.4473.5572.5473.3473.340.30%794,752
Jul 15, 202573.5973.6573.0473.1273.12-0.12%917,336
Jul 14, 202572.3673.4472.1673.2173.210.87%973,587
Jul 11, 202573.7173.8472.4672.5872.58-1.53%1,237,708
Jul 10, 202576.1076.2073.6973.7173.71-3.42%2,260,002
Jul 9, 202575.9376.3675.4776.3276.320.85%1,088,812
Jul 8, 202576.0076.0075.1075.6875.68-609,136
Jul 7, 202575.7076.1075.3475.6875.68-0.33%1,106,260
Jul 3, 202574.8076.1474.8075.9375.931.89%892,136
Jul 2, 202574.1674.6173.8074.5274.520.13%1,456,801
Jul 1, 202575.5675.5673.7074.4274.42-1.53%1,448,303
Jun 30, 202575.0375.6474.8875.5875.581.33%1,367,454
Jun 27, 202574.9775.0374.1874.5974.59-0.51%1,026,942
Jun 26, 202574.7775.2174.3474.9774.970.73%824,603
Jun 25, 202574.3075.0274.1974.4374.340.76%1,329,765
Jun 24, 202574.0274.1273.4173.8773.780.48%1,504,325
Jun 23, 202572.1273.5871.5173.5273.431.87%1,841,136
Jun 20, 202572.9173.2471.8772.1772.08-1.04%1,887,838
Jun 18, 202573.3973.5372.7472.9372.84-0.44%671,890
Jun 17, 202572.9373.5072.7573.2573.160.05%2,162,662
Jun 16, 202572.9873.5772.8273.2173.121.12%915,440
Jun 13, 202572.4673.1672.2472.4072.31-0.97%711,319
Jun 12, 202572.5473.5372.5473.1173.020.45%834,242
Jun 11, 202572.6673.2472.3272.7872.690.26%798,798
Jun 10, 202572.9573.1072.0872.5972.50-0.26%1,228,212
Jun 9, 202573.5873.5872.6772.7872.69-0.95%940,927
Jun 6, 202573.5073.8273.0773.4873.390.26%628,628
Jun 5, 202573.2873.8272.9073.2973.200.48%903,006
Jun 4, 202572.7273.4472.7072.9472.85-0.49%927,064
Jun 3, 202572.5573.3872.4173.3073.211.03%943,078