First Trust NASDAQ Cybersecurity ETF (CIBR)
NASDAQ: CIBR · Real-Time Price · USD
70.08
+2.17 (3.20%)
At close: May 12, 2025, 4:00 PM
70.08
0.00 (0.00%)
After-hours: May 12, 2025, 6:05 PM EDT
CIBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 70.03 | 70.11 | 69.06 | 70.08 | - | 3.20% | 1,223,771 |
| May 9, 2025 | 68.63 | 68.76 | 67.50 | 67.91 | 67.91 | -0.88% | 783,138 |
| May 8, 2025 | 68.34 | 68.94 | 67.88 | 68.51 | 68.51 | 0.53% | 1,792,306 |
| May 7, 2025 | 67.83 | 68.40 | 67.52 | 68.15 | 68.15 | 0.10% | 895,841 |
| May 6, 2025 | 67.02 | 68.52 | 66.96 | 68.08 | 68.08 | 0.12% | 950,208 |
| May 5, 2025 | 67.20 | 68.49 | 67.18 | 68.00 | 68.00 | 0.47% | 799,902 |
| May 2, 2025 | 67.82 | 68.09 | 67.52 | 67.68 | 67.68 | 1.59% | 621,531 |
| May 1, 2025 | 67.21 | 67.40 | 66.55 | 66.62 | 66.62 | 0.12% | 890,036 |
| Apr 30, 2025 | 65.54 | 66.71 | 64.98 | 66.54 | 66.54 | 0.08% | 1,158,123 |
| Apr 29, 2025 | 65.64 | 66.71 | 65.63 | 66.49 | 66.49 | 1.46% | 1,070,330 |
| Apr 28, 2025 | 65.40 | 65.78 | 64.69 | 65.53 | 65.53 | 0.34% | 410,426 |
| Apr 25, 2025 | 64.58 | 65.35 | 64.27 | 65.31 | 65.31 | 0.94% | 662,849 |
| Apr 24, 2025 | 62.77 | 64.87 | 62.66 | 64.70 | 64.70 | 3.21% | 1,004,231 |
| Apr 23, 2025 | 62.85 | 63.84 | 62.52 | 62.69 | 62.69 | 2.25% | 1,120,691 |
| Apr 22, 2025 | 60.93 | 61.76 | 60.62 | 61.31 | 61.31 | 1.81% | 396,286 |
| Apr 21, 2025 | 61.36 | 61.64 | 59.60 | 60.22 | 60.22 | -2.51% | 844,965 |
| Apr 17, 2025 | 62.49 | 62.49 | 61.57 | 61.77 | 61.77 | -0.74% | 645,630 |
| Apr 16, 2025 | 62.59 | 63.40 | 61.59 | 62.23 | 62.23 | -1.77% | 841,184 |
| Apr 15, 2025 | 63.22 | 63.68 | 62.98 | 63.35 | 63.35 | 0.96% | 608,753 |
| Apr 14, 2025 | 63.65 | 63.84 | 62.21 | 62.75 | 62.75 | 0.30% | 701,450 |
| Apr 11, 2025 | 61.69 | 62.69 | 60.88 | 62.56 | 62.56 | 1.46% | 566,754 |
| Apr 10, 2025 | 62.16 | 62.27 | 59.92 | 61.66 | 61.66 | -2.61% | 732,769 |
| Apr 9, 2025 | 57.28 | 63.64 | 57.05 | 63.31 | 63.31 | 10.18% | 1,600,018 |
| Apr 8, 2025 | 59.85 | 60.32 | 56.70 | 57.46 | 57.46 | -0.43% | 1,179,368 |
| Apr 7, 2025 | 55.81 | 60.13 | 55.02 | 57.71 | 57.71 | 0.30% | 2,220,141 |
| Apr 4, 2025 | 59.26 | 59.31 | 57.22 | 57.54 | 57.54 | -6.09% | 1,825,918 |
| Apr 3, 2025 | 62.14 | 62.92 | 61.03 | 61.27 | 61.27 | -4.93% | 1,816,237 |
| Apr 2, 2025 | 62.49 | 64.76 | 62.44 | 64.45 | 64.45 | 1.46% | 458,592 |
| Apr 1, 2025 | 62.86 | 63.61 | 62.29 | 63.52 | 63.52 | 0.83% | 595,089 |
| Mar 31, 2025 | 62.43 | 63.12 | 61.53 | 63.00 | 63.00 | -0.62% | 1,317,326 |
| Mar 28, 2025 | 64.24 | 64.52 | 62.95 | 63.39 | 63.39 | -1.89% | 1,855,797 |
| Mar 27, 2025 | 65.41 | 65.50 | 64.41 | 64.61 | 64.61 | -1.54% | 959,157 |
| Mar 26, 2025 | 66.69 | 66.79 | 65.40 | 65.62 | 65.62 | -1.74% | 753,982 |
| Mar 25, 2025 | 66.32 | 66.99 | 66.32 | 66.78 | 66.78 | 1.14% | 743,015 |
| Mar 24, 2025 | 65.82 | 66.14 | 65.65 | 66.03 | 66.03 | 1.62% | 612,438 |
| Mar 21, 2025 | 64.39 | 65.14 | 64.02 | 64.98 | 64.98 | -0.15% | 639,576 |
| Mar 20, 2025 | 65.47 | 65.98 | 64.88 | 65.08 | 65.08 | -1.65% | 1,900,282 |
| Mar 19, 2025 | 65.55 | 66.73 | 65.29 | 66.17 | 66.17 | 1.18% | 1,006,557 |
| Mar 18, 2025 | 65.44 | 65.54 | 64.72 | 65.40 | 65.40 | -0.61% | 443,617 |
| Mar 17, 2025 | 64.69 | 66.24 | 64.66 | 65.80 | 65.80 | 1.53% | 688,892 |
| Mar 14, 2025 | 63.73 | 64.83 | 63.69 | 64.81 | 64.81 | 3.33% | 457,766 |
| Mar 13, 2025 | 63.80 | 63.80 | 62.43 | 62.72 | 62.72 | -2.29% | 722,420 |
| Mar 12, 2025 | 64.80 | 65.02 | 63.63 | 64.19 | 64.19 | 0.52% | 1,332,770 |
| Mar 11, 2025 | 63.46 | 64.86 | 63.14 | 63.86 | 63.86 | 0.92% | 1,341,861 |
| Mar 10, 2025 | 64.88 | 64.94 | 62.85 | 63.28 | 63.28 | -4.02% | 1,132,778 |
| Mar 7, 2025 | 65.22 | 66.10 | 64.00 | 65.93 | 65.93 | 0.96% | 888,059 |
| Mar 6, 2025 | 66.36 | 67.15 | 65.03 | 65.30 | 65.30 | -2.68% | 1,027,237 |
| Mar 5, 2025 | 66.27 | 67.29 | 65.51 | 67.10 | 67.10 | 0.99% | 754,779 |
| Mar 4, 2025 | 65.17 | 67.22 | 64.46 | 66.44 | 66.44 | 1.56% | 1,608,308 |
| Mar 3, 2025 | 67.23 | 67.56 | 64.97 | 65.42 | 65.42 | -1.04% | 1,586,742 |