First Trust NASDAQ Cybersecurity ETF (CIBR.TO)
48.50
-0.38
(-0.78%)
CAD |
TSX |
Nov 04, 15:56
CIBR.TO Price: 48.50 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 01, 2024 | 48.90 | 48.90 | 48.70 | 48.88 | 407.00 |
| Oct 31, 2024 | 48.64 | 48.64 | 48.58 | 48.58 | 222.00 |
| Oct 30, 2024 | 49.67 | 50.01 | 49.38 | 49.38 | 1370.00 |
| Oct 29, 2024 | 49.49 | 50.02 | 49.35 | 50.02 | 1168.00 |
| Oct 28, 2024 | 49.34 | 49.35 | 49.34 | 49.35 | 312.00 |
| Oct 25, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 0.000 |
| Oct 24, 2024 | 48.96 | 49.00 | 48.94 | 49.00 | 402.00 |
| Oct 23, 2024 | 48.89 | 48.89 | 48.72 | 48.72 | 241.00 |
| Oct 22, 2024 | 49.46 | 49.55 | 49.46 | 49.51 | 305.00 |
| Oct 21, 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 100.00 |
| Oct 18, 2024 | 49.93 | 49.93 | 49.81 | 49.81 | 200.00 |
| Oct 17, 2024 | 49.71 | 49.84 | 49.71 | 49.84 | 504.00 |
| Oct 16, 2024 | 49.54 | 49.54 | 49.48 | 49.48 | 547.00 |
| Oct 15, 2024 | 49.75 | 49.75 | 49.50 | 49.50 | 304.00 |
| Oct 11, 2024 | 49.98 | 49.98 | 49.88 | 49.95 | 7852.00 |
| Oct 10, 2024 | 48.49 | 49.48 | 48.49 | 49.48 | 1184.00 |
| Oct 09, 2024 | 48.34 | 48.77 | 48.34 | 48.77 | 6542.00 |
| Oct 08, 2024 | 47.52 | 47.64 | 47.47 | 47.64 | 400.00 |
| Oct 07, 2024 | 46.93 | 46.93 | 46.79 | 46.80 | 1113.00 |
| Oct 04, 2024 | 46.77 | 46.97 | 46.77 | 46.97 | 289.00 |
| Oct 03, 2024 | 46.22 | 46.22 | 45.93 | 46.07 | 400.00 |
| Oct 02, 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 100.00 |
| Oct 01, 2024 | 46.02 | 46.02 | 45.73 | 45.73 | 380.00 |
| Sep 30, 2024 | 46.44 | 46.44 | 46.44 | 46.44 | 0.000 |
| Sep 27, 2024 | 46.44 | 46.44 | 46.44 | 46.44 | 0.000 |
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
50.03
Maximum
Oct 21 2024
34.03
Average
33.03
Median
Feb 22 2021