First Trust NASDAQ Cybersecurity ETF (CIBR)
54.08
-0.33
(-0.61%)
USD |
NASDAQ |
May 03, 16:00
54.19
+0.11
(+0.20%)
After-Hours: 20:00
CIBR Price: 54.08 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 54.47 | 54.58 | 53.65 | 54.08 | 516866.0 |
May 02, 2024 | 54.62 | 54.71 | 53.64 | 54.41 | 336908.0 |
May 01, 2024 | 53.88 | 54.97 | 53.79 | 53.97 | 347221.0 |
Apr 30, 2024 | 54.64 | 54.86 | 53.96 | 53.97 | 2.177M |
Apr 29, 2024 | 55.21 | 55.50 | 54.73 | 54.99 | 316442.0 |
Apr 26, 2024 | 54.81 | 55.26 | 54.70 | 54.86 | 318007.0 |
Apr 25, 2024 | 53.70 | 54.36 | 53.53 | 54.18 | 474559.0 |
Apr 24, 2024 | 54.37 | 54.88 | 54.20 | 54.58 | 571230.0 |
Apr 23, 2024 | 53.51 | 54.45 | 53.29 | 54.32 | 637631.0 |
Apr 22, 2024 | 53.37 | 53.52 | 52.54 | 53.26 | 997584.0 |
Apr 19, 2024 | 52.64 | 53.19 | 52.40 | 52.63 | 575865.0 |
Apr 18, 2024 | 52.99 | 53.42 | 52.61 | 52.83 | 951439.0 |
Apr 17, 2024 | 53.81 | 53.87 | 52.85 | 52.92 | 1.113M |
Apr 16, 2024 | 53.36 | 53.77 | 53.23 | 53.49 | 515343.0 |
Apr 15, 2024 | 55.28 | 55.39 | 53.43 | 53.52 | 672484.0 |
Apr 12, 2024 | 55.77 | 55.78 | 54.71 | 54.85 | 365641.0 |
Apr 11, 2024 | 55.80 | 56.09 | 55.30 | 55.97 | 339909.0 |
Apr 10, 2024 | 55.38 | 55.61 | 55.09 | 55.42 | 431666.0 |
Apr 09, 2024 | 55.99 | 56.10 | 55.61 | 56.09 | 345444.0 |
Apr 08, 2024 | 55.89 | 55.94 | 55.36 | 55.69 | 302320.0 |
Apr 05, 2024 | 55.27 | 55.96 | 55.05 | 55.72 | 379766.0 |
Apr 04, 2024 | 56.37 | 56.57 | 55.03 | 55.03 | 599073.0 |
Apr 03, 2024 | 55.76 | 56.14 | 55.45 | 55.84 | 813412.0 |
Apr 02, 2024 | 55.47 | 55.77 | 55.20 | 55.76 | 745184.0 |
Apr 01, 2024 | 56.47 | 56.47 | 55.88 | 56.13 | 570388.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
21.84
Minimum
Mar 18 2020
59.17
Maximum
Feb 09 2024
41.39
Average
42.15
Median
Jul 06 2022