First Trust NASDAQ Cybersecurity ETF (CIBR.TO)
29.80
-0.02 (-0.07%)
CAD |
TSX |
May 20, 16:00
CIBR.TO Price: 29.80 for May 20, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 20, 2022 | 30.21 | 30.21 | 29.69 | 29.80 | 1347.00 |
| May 19, 2022 | 29.48 | 29.82 | 29.46 | 29.82 | 1632.00 |
| May 18, 2022 | 29.87 | 29.87 | 29.68 | 29.73 | 792.00 |
| May 17, 2022 | 30.75 | 30.75 | 30.75 | 30.75 | 169.00 |
| May 16, 2022 | 31.24 | 31.24 | 30.66 | 30.66 | 400.00 |
| May 13, 2022 | 30.94 | 31.62 | 30.94 | 31.58 | 3417.00 |
| May 12, 2022 | 29.84 | 30.84 | 29.84 | 30.39 | 1431.00 |
| May 11, 2022 | 30.68 | 30.90 | 30.25 | 30.25 | 11173.00 |
| May 10, 2022 | 31.20 | 31.32 | 30.05 | 31.05 | 6247.00 |
| May 09, 2022 | 31.95 | 31.95 | 30.55 | 30.55 | 2936.00 |
| May 06, 2022 | 33.06 | 33.15 | 32.33 | 32.33 | 2144.00 |
| May 05, 2022 | 34.03 | 34.03 | 33.42 | 33.66 | 4794.00 |
| May 04, 2022 | 34.28 | 35.27 | 34.16 | 35.27 | 1346.00 |
| May 03, 2022 | 35.42 | 35.42 | 35.38 | 35.38 | 245.00 |
| May 02, 2022 | 35.58 | 35.65 | 35.30 | 35.65 | 764.00 |
| Apr 29, 2022 | 36.12 | 36.12 | 35.09 | 35.09 | 1814.00 |
| Apr 28, 2022 | 36.31 | 36.31 | 36.31 | 36.31 | 269.00 |
| Apr 27, 2022 | 36.15 | 36.37 | 36.15 | 36.37 | 600.00 |
| Apr 26, 2022 | 36.96 | 36.96 | 36.30 | 36.30 | 6273.00 |
| Apr 25, 2022 | 36.06 | 36.57 | 36.06 | 36.57 | 1265.00 |
| Apr 22, 2022 | 36.56 | 36.56 | 36.42 | 36.42 | 1304.00 |
| Apr 21, 2022 | 37.89 | 37.97 | 36.72 | 36.72 | 2217.00 |
| Apr 20, 2022 | 38.51 | 38.51 | 37.57 | 37.70 | 1308.00 |
| Apr 19, 2022 | 38.29 | 38.29 | 38.29 | 38.29 | 360.00 |
| Apr 18, 2022 | 38.25 | 38.25 | 37.40 | 37.40 | 5364.00 |
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
16.18
Minimum
Mar 23 2020
41.27
Maximum
Nov 12 2021
28.12
Average
26.63
Median
Jun 08 2020