First Trust NASDAQ Cybersecurity ETF

CIBR
🏛️ usa →
75.81
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 53.95 53.98 53.35 53.84 0.3M
2023-12-28 54.17 54.17 53.86 54.09 0.4M
2023-12-27 54.44 54.47 53.97 54.16 0.5M
2023-12-26 53.97 54.43 53.82 54.29 0.3M
2023-12-22 54.04 54.16 53.67 54.02 0.6M
2023-12-21 54.01 54.02 53.41 53.96 0.5M
2023-12-20 54.20 54.47 53.41 53.41 0.5M
2023-12-19 54.07 54.42 53.98 54.38 0.7M
2023-12-18 53.78 54.09 53.59 53.96 0.5M
2023-12-15 53.48 53.93 53.32 53.81 0.5M
2023-12-14 53.25 53.69 52.69 53.14 0.4M
2023-12-13 52.29 53.13 52.11 52.91 0.7M
2023-12-12 51.77 52.46 51.44 52.35 0.5M
2023-12-11 50.95 51.75 50.93 51.70 0.4M
2023-12-08 50.41 51.15 50.41 51.04 0.3M
2023-12-07 50.49 50.77 50.13 50.65 0.3M
2023-12-06 51.16 51.35 50.40 50.42 0.6M
2023-12-05 50.45 50.52 50.16 50.47 0.5M
2023-12-04 50.18 50.79 50.07 50.69 0.3M
2023-12-01 49.58 50.49 49.42 50.32 0.8M
2023-11-30 49.90 49.98 49.31 49.72 0.6M
2023-11-29 49.35 50.07 49.25 49.87 0.6M
2023-11-28 48.67 49.14 48.52 48.97 0.5M
2023-11-27 48.69 48.99 48.52 48.84 0.4M
2023-11-24 48.42 48.82 48.36 48.82 0.1M
2023-11-22 48.66 48.76 48.33 48.45 0.4M
2023-11-21 48.32 48.59 48.16 48.49 0.3M
2023-11-20 47.89 48.55 47.80 48.45 0.4M
2023-11-17 47.38 48.00 47.38 47.94 0.4M
2023-11-16 47.35 47.53 47.02 47.41 0.5M
2023-11-15 48.20 48.39 47.77 48.08 0.8M
2023-11-14 47.60 48.20 47.48 48.18 0.4M
2023-11-13 46.47 46.81 46.34 46.71 0.3M
2023-11-10 45.96 46.61 45.90 46.56 0.4M
2023-11-09 45.90 46.44 45.65 45.70 0.6M
2023-11-08 45.91 46.14 45.75 45.88 0.3M
2023-11-07 45.50 46.13 45.31 45.92 0.3M
2023-11-06 45.65 45.81 44.95 45.31 0.3M
2023-11-03 44.57 45.81 44.51 45.62 0.4M
2023-11-02 45.08 45.25 44.79 45.04 0.4M
2023-11-01 44.58 44.72 44.13 44.63 0.4M
2023-10-31 44.01 44.73 43.86 44.60 0.8M
2023-10-30 44.07 44.15 43.56 43.84 0.3M
2023-10-27 44.04 44.19 43.58 43.77 0.3M
2023-10-26 43.95 44.25 43.51 43.72 0.4M
2023-10-25 44.83 44.99 44.00 44.00 0.3M
2023-10-24 44.74 45.27 44.67 45.11 0.4M
2023-10-23 44.45 44.95 44.11 44.48 0.4M
2023-10-20 45.73 45.90 44.79 44.81 0.4M
2023-10-19 46.38 46.60 45.73 45.78 0.3M
2023-10-18 46.46 46.88 46.21 46.33 0.5M
2023-10-17 46.26 47.05 46.24 46.81 0.4M
2023-10-16 46.31 46.96 46.19 46.79 0.4M
2023-10-13 46.34 46.46 45.74 46.04 0.3M
2023-10-12 46.74 46.78 45.91 46.27 0.4M
2023-10-11 46.72 46.93 46.44 46.78 0.4M
2023-10-10 46.36 46.85 46.31 46.62 0.5M
2023-10-09 45.61 46.45 45.43 46.31 0.4M
2023-10-06 44.42 45.97 44.42 45.87 0.4M
2023-10-05 44.87 44.91 44.28 44.70 0.2M
2023-10-04 44.79 45.00 44.51 44.84 0.3M
2023-10-03 45.26 45.42 44.52 44.73 0.3M
2023-10-02 45.37 45.84 45.34 45.57 0.5M
2023-09-29 45.68 45.92 45.31 45.43 0.2M
2023-09-28 45.00 45.54 44.85 45.34 0.2M
2023-09-27 44.96 45.32 44.73 45.12 0.3M
2023-09-26 44.94 45.13 44.55 44.65 0.6M
2023-09-25 45.22 45.34 45.04 45.23 0.2M
2023-09-22 45.49 45.71 45.32 45.39 0.2M
2023-09-21 45.85 45.96 45.25 45.25 0.4M
2023-09-20 46.15 46.63 46.05 46.08 0.4M
2023-09-19 46.24 46.24 45.71 46.05 0.4M
2023-09-18 46.13 46.50 46.12 46.25 0.5M
2023-09-15 46.94 46.94 46.17 46.29 0.2M
2023-09-14 46.98 47.16 46.79 47.08 0.2M
2023-09-13 46.94 47.04 46.69 46.80 0.4M
2023-09-12 47.21 47.41 46.94 46.95 0.3M
2023-09-11 47.31 47.52 47.26 47.46 0.3M
2023-09-08 46.92 47.19 46.87 47.02 0.2M
2023-09-07 46.84 47.03 46.71 46.92 0.7M
2023-09-06 47.24 47.49 46.98 47.20 0.3M
2023-09-05 47.09 47.40 47.04 47.34 0.4M
2023-09-01 47.41 47.59 47.15 47.23 0.5M
2023-08-31 46.66 47.31 46.60 47.16 0.3M
2023-08-30 46.17 46.47 46.11 46.45 0.4M
2023-08-29 45.55 46.20 45.51 46.15 0.3M
2023-08-28 45.66 45.81 45.49 45.64 0.3M
2023-08-25 45.02 45.62 44.75 45.49 0.2M
2023-08-24 45.99 46.06 44.89 44.92 0.4M
2023-08-23 45.11 45.67 44.89 45.54 0.3M
2023-08-22 45.27 45.28 44.80 44.94 0.2M
2023-08-21 44.61 45.17 44.61 45.05 0.5M
2023-08-18 43.44 44.11 43.37 43.99 0.3M
2023-08-17 44.67 44.67 43.87 43.91 0.5M
2023-08-16 44.83 45.01 44.51 44.52 0.4M
2023-08-15 45.14 45.33 44.85 44.91 0.3M
2023-08-14 45.16 45.54 45.01 45.41 0.4M
2023-08-11 44.90 45.25 44.83 45.14 0.2M
2023-08-10 45.24 45.66 44.91 45.09 0.4M
2023-08-09 44.83 45.11 44.62 44.78 0.4M
2023-08-08 44.82 44.85 44.24 44.72 0.4M
2023-08-07 45.17 45.36 44.79 45.26 0.3M
2023-08-04 45.67 45.85 44.93 45.06 0.5M
2023-08-03 45.86 46.29 45.76 46.18 0.2M
2023-08-02 46.99 47.00 45.87 46.03 0.4M
2023-08-01 47.04 47.63 46.91 47.55 0.5M
2023-07-31 46.63 47.15 46.63 47.05 0.6M
2023-07-28 46.36 46.69 46.25 46.50 0.4M
2023-07-27 47.00 47.09 46.05 46.21 0.4M
2023-07-26 46.31 46.71 46.17 46.56 0.3M
2023-07-25 45.94 46.47 45.91 46.30 0.4M
2023-07-24 45.89 46.02 45.55 45.82 0.4M
2023-07-21 45.94 46.22 45.77 45.78 0.4M
2023-07-20 46.25 46.27 45.61 45.69 0.4M
2023-07-19 46.76 47.11 46.54 46.73 0.4M
2023-07-18 46.37 46.74 46.29 46.68 0.4M
2023-07-17 45.53 46.40 45.53 46.24 0.4M
2023-07-14 45.75 46.01 45.51 45.63 0.3M
2023-07-13 45.41 46.01 45.40 45.92 0.6M
2023-07-12 45.94 45.98 44.81 45.03 0.6M
2023-07-11 45.51 45.62 45.20 45.55 0.4M
2023-07-10 44.52 45.32 44.46 45.29 0.6M
2023-07-07 44.54 45.02 44.52 44.56 0.3M
2023-07-06 44.69 44.80 44.29 44.60 0.4M
2023-07-05 45.18 45.38 45.01 45.23 0.4M
2023-07-03 45.40 45.47 45.20 45.44 0.4M
2023-06-30 45.51 45.71 45.37 45.41 0.2M
2023-06-29 44.75 45.11 44.66 45.11 0.5M
2023-06-28 44.57 44.95 44.44 44.75 0.3M
2023-06-27 43.93 44.74 43.93 44.64 0.3M
2023-06-26 43.94 44.35 43.85 43.88 0.4M
2023-06-23 44.16 44.28 43.89 43.97 0.3M
2023-06-22 44.29 44.74 44.16 44.74 0.3M
2023-06-21 44.90 45.00 44.25 44.48 0.4M
2023-06-20 45.43 45.58 44.94 45.14 0.6M
2023-06-16 46.31 46.52 45.61 45.74 0.5M
2023-06-15 45.04 46.10 44.95 45.99 0.5M
2023-06-14 45.03 45.27 44.65 45.22 0.3M
2023-06-13 44.85 45.03 44.67 45.03 0.7M
2023-06-12 43.91 44.54 43.75 44.52 0.4M
2023-06-09 43.62 44.02 43.35 43.57 0.4M
2023-06-08 43.31 43.80 43.27 43.61 1.2M
2023-06-07 44.06 44.20 43.27 43.31 0.6M
2023-06-06 43.97 44.14 43.69 44.10 0.4M
2023-06-05 44.06 44.19 43.57 44.01 0.5M
2023-06-02 43.83 44.18 43.73 43.97 0.6M
2023-06-01 43.53 44.20 43.08 43.92 1.1M
2023-05-31 43.58 44.21 43.58 44.14 0.6M
2023-05-30 44.20 44.58 43.74 43.78 0.5M
2023-05-26 42.61 43.75 42.58 43.60 0.5M
2023-05-25 42.46 42.64 42.11 42.49 0.4M
2023-05-24 41.67 42.22 41.61 42.04 0.9M
2023-05-23 42.13 42.42 41.77 41.79 0.3M
2023-05-22 41.97 42.50 41.91 42.29 0.4M
2023-05-19 41.79 42.02 41.75 41.90 0.2M
2023-05-18 40.93 41.66 40.91 41.62 0.5M
2023-05-17 40.76 41.19 40.53 41.07 0.5M
2023-05-16 40.72 40.82 40.59 40.64 0.6M
2023-05-15 40.52 40.99 40.42 40.99 0.3M
2023-05-12 40.56 40.74 40.11 40.45 0.3M
2023-05-11 40.70 40.81 40.35 40.60 0.3M
2023-05-10 40.71 40.86 40.46 40.77 0.6M
2023-05-09 40.18 40.43 40.03 40.16 0.3M
2023-05-08 40.06 40.28 39.94 40.28 0.3M
2023-05-05 38.64 39.71 38.64 39.61 0.3M
2023-05-04 38.52 38.74 38.41 38.44 0.4M
2023-05-03 38.68 39.05 38.52 38.54 0.6M
2023-05-02 39.31 39.33 38.51 38.60 0.6M
2023-05-01 39.61 39.75 39.41 39.57 0.3M
2023-04-28 39.54 39.75 39.25 39.75 0.5M
2023-04-27 39.93 40.13 39.64 40.05 0.5M
2023-04-26 39.75 39.99 39.53 39.65 0.3M
2023-04-25 40.60 40.60 39.67 39.67 0.5M
2023-04-24 41.56 41.69 40.98 41.22 0.4M
2023-04-21 41.40 41.66 41.32 41.60 0.2M
2023-04-20 41.40 41.59 41.22 41.37 0.3M
2023-04-19 41.91 41.96 41.58 41.62 0.7M
2023-04-18 42.69 42.75 42.14 42.22 0.5M
2023-04-17 42.31 42.39 42.06 42.32 0.3M
2023-04-14 42.11 42.44 41.75 42.13 0.3M
2023-04-13 42.04 42.47 42.04 42.39 0.2M
2023-04-12 42.39 42.55 42.02 42.09 0.3M
2023-04-11 42.11 42.20 41.67 42.01 0.3M
2023-04-10 41.56 42.06 41.42 42.00 0.2M
2023-04-06 41.61 42.00 41.36 42.00 0.3M
2023-04-05 42.42 42.42 41.60 41.84 0.3M
2023-04-04 42.60 42.69 42.32 42.49 0.3M
2023-04-03 42.56 42.63 42.24 42.51 0.6M
2023-03-31 41.93 42.75 41.84 42.75 0.3M
2023-03-30 41.92 41.97 41.57 41.84 0.4M
2023-03-29 41.52 41.69 41.32 41.52 0.3M
2023-03-28 41.36 41.44 41.03 41.19 0.6M
2023-03-27 41.36 41.60 41.21 41.49 0.3M
2023-03-24 41.16 41.23 40.81 41.23 0.3M
2023-03-23 41.13 41.76 41.03 41.35 0.3M
2023-03-22 41.66 41.85 40.71 40.75 0.4M
2023-03-21 41.24 41.73 41.13 41.64 0.3M
2023-03-20 40.65 41.10 40.43 41.05 0.4M
2023-03-17 40.81 41.07 40.33 40.58 0.5M
2023-03-16 40.14 40.97 40.00 40.92 0.7M
2023-03-15 40.16 40.37 39.84 40.32 0.6M
2023-03-14 40.43 40.70 40.24 40.61 0.5M
2023-03-13 39.70 40.42 39.34 39.86 0.5M
2023-03-10 40.88 40.99 39.86 40.04 0.4M
2023-03-09 41.77 42.09 40.82 40.83 0.4M
2023-03-08 41.95 42.10 41.56 41.77 0.3M
2023-03-07 42.20 42.44 41.76 41.82 0.3M
2023-03-06 42.47 42.68 42.10 42.20 0.3M
2023-03-03 41.79 42.38 41.77 42.33 0.4M
2023-03-02 41.00 41.79 40.92 41.73 0.5M
2023-03-01 41.29 41.46 40.96 41.10 0.5M
2023-02-28 41.31 41.52 41.15 41.23 0.3M
2023-02-27 41.52 41.82 41.19 41.30 0.4M
2023-02-24 41.20 41.40 40.96 41.15 0.7M
2023-02-23 41.98 42.06 41.19 41.82 0.6M
2023-02-22 41.69 41.97 41.49 41.73 0.3M
2023-02-21 41.51 41.73 41.15 41.26 0.4M
2023-02-17 42.00 42.04 41.53 41.90 0.3M
2023-02-16 42.30 42.73 42.19 42.19 0.4M
2023-02-15 42.00 42.92 42.00 42.92 0.3M
2023-02-14 41.95 42.65 41.66 42.32 0.4M
2023-02-13 41.64 42.14 41.46 42.02 0.6M
2023-02-10 41.63 41.72 41.04 41.60 0.5M
2023-02-09 42.47 42.66 41.54 41.66 0.4M
2023-02-08 42.23 42.52 41.77 41.80 0.6M
2023-02-07 40.86 41.78 40.55 41.69 0.5M
2023-02-06 41.17 41.55 40.83 40.84 0.4M
2023-02-03 41.64 42.19 41.37 41.50 0.6M
2023-02-02 42.15 42.71 41.95 42.50 0.7M
2023-02-01 40.28 41.74 40.14 41.51 0.6M
2023-01-31 39.84 40.40 39.69 40.40 0.4M
2023-01-30 40.02 40.20 39.68 39.73 0.6M
2023-01-27 40.19 40.56 40.02 40.36 0.4M
2023-01-26 39.98 40.45 39.67 40.45 0.6M
2023-01-25 38.97 39.63 38.65 39.51 0.7M
2023-01-24 39.60 39.98 39.44 39.52 0.5M
2023-01-23 39.04 39.72 38.98 39.72 0.7M
2023-01-20 38.36 39.03 38.23 39.03 0.5M
2023-01-19 38.13 38.45 38.02 38.21 0.9M
2023-01-18 39.37 39.68 38.43 38.43 0.6M
2023-01-17 38.61 39.15 38.30 39.04 0.6M
2023-01-13 37.89 38.58 37.89 38.52 0.7M
2023-01-12 38.42 38.49 37.61 38.33 0.4M
2023-01-11 38.12 38.38 37.83 38.38 0.4M
2023-01-10 37.86 38.20 37.58 38.11 0.7M
2023-01-09 38.19 38.83 37.99 38.10 0.8M
2023-01-06 37.56 38.03 37.06 37.93 0.6M
2023-01-05 38.37 38.37 37.26 37.31 1.1M
2023-01-04 38.86 39.01 38.43 38.62 0.7M
2023-01-03 39.07 39.33 38.23 38.49 0.9M