Skip to main content
First Trust NASDAQ Cybersecurity ETF (CIBR)
NASDAQ: CIBR · Real-Time Price · USD
74.98
+0.27 (0.36%)
At close: Dec 5, 2025, 4:00 PM EST
75.07
+0.09 (0.12%)
After-hours: Dec 5, 2025, 7:48 PM EST

CIBR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202575.0175.6274.8074.9874.980.36%457,024
Dec 4, 202574.2674.8374.1174.7174.710.63%805,790
Dec 3, 202572.7274.2472.4474.2474.241.34%542,474
Dec 2, 202573.3973.5773.0073.2673.260.65%945,136
Dec 1, 202573.2173.4172.6172.7972.79-1.17%707,804
Nov 28, 202573.2473.7973.2473.6573.650.95%293,800
Nov 26, 202573.5173.5872.7272.9672.96-0.88%880,989
Nov 25, 202572.5973.8072.0073.6173.611.60%641,163
Nov 24, 202571.8272.6971.8072.4572.451.24%480,520
Nov 21, 202571.3672.2270.3871.5671.560.08%1,341,214
Nov 20, 202574.2774.5771.4171.5071.50-2.56%1,089,260
Nov 19, 202573.1473.8472.9373.3873.380.20%533,211
Nov 18, 202573.3373.8772.7273.2373.23-0.72%787,485
Nov 17, 202574.6575.0873.5573.7673.76-1.31%552,221
Nov 14, 202573.6575.1473.0974.7474.74-0.03%950,584
Nov 13, 202576.1176.2674.5774.7674.76-1.71%942,891
Nov 12, 202577.1377.3875.9976.0676.06-1.04%466,832
Nov 11, 202576.5677.2076.5576.8676.860.17%782,804
Nov 10, 202576.3776.8575.8176.7376.731.79%922,600
Nov 7, 202574.3675.4173.9375.3875.381.02%753,124
Nov 6, 202574.9775.1573.8774.6274.62-1.26%1,101,939
Nov 5, 202575.4375.7475.2475.5775.570.20%548,135
Nov 4, 202576.2876.9875.3875.4275.42-2.43%958,396
Nov 3, 202577.4877.7076.6277.3077.30-0.03%669,442
Oct 31, 202576.8077.5576.5777.3277.321.30%958,759
Oct 30, 202576.2677.1476.0476.3376.33-0.20%949,171
Oct 29, 202577.5477.5476.1876.4876.48-2.05%907,872
Oct 28, 202577.8178.3477.6578.0878.080.40%722,807
Oct 27, 202578.1178.1777.5377.7777.770.37%562,681
Oct 24, 202577.7277.8577.2777.4877.480.14%499,141
Oct 23, 202576.5077.4776.4677.3777.371.19%562,263
Oct 22, 202577.1277.1575.9076.4676.46-0.78%428,126
Oct 21, 202576.3877.1476.1677.0677.060.73%614,089
Oct 20, 202575.5176.5775.4976.5076.501.84%492,781
Oct 17, 202574.2675.1274.0875.1275.120.40%780,592
Oct 16, 202575.9576.1974.3974.8274.82-1.18%699,724
Oct 15, 202576.4276.6175.3375.7175.71-0.22%662,198
Oct 14, 202575.8576.4075.0875.8875.88-1.39%492,776
Oct 13, 202576.9677.1676.4076.9576.951.95%675,877
Oct 10, 202578.0478.3275.4275.4875.48-3.22%819,249
Oct 9, 202578.1578.1777.4577.9977.99-0.28%1,199,676
Oct 8, 202576.7778.2276.7578.2178.212.58%1,696,931
Oct 7, 202577.3777.4275.6076.2476.24-1.46%800,203
Oct 6, 202577.0977.7876.8977.3777.370.87%832,906
Oct 3, 202577.3577.4776.4476.7076.70-0.51%747,082
Oct 2, 202577.1677.1876.4777.0977.090.73%766,830
Oct 1, 202575.6376.5775.4476.5376.530.68%855,953
Sep 30, 202576.0776.2475.4076.0176.01-0.13%411,311
Sep 29, 202576.3476.4875.9176.1176.110.40%558,897
Sep 26, 202575.3875.9875.1675.8175.810.56%380,675