First Trust NASDAQ Cybersecurity ETF (CIBR.TO)
51.47
+0.17
(+0.33%)
CAD |
TSX |
Nov 22, 15:32
CIBR.TO Price: 51.47 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 50.06 | 51.30 | 50.06 | 51.30 | 400.00 |
| Nov 20, 2024 | 49.96 | 49.98 | 49.95 | 49.98 | 504.00 |
| Nov 19, 2024 | 49.60 | 50.11 | 49.60 | 50.11 | 4700.00 |
| Nov 18, 2024 | 50.11 | 50.11 | 49.94 | 49.94 | 1058.00 |
| Nov 15, 2024 | 50.69 | 50.69 | 49.86 | 50.05 | 1481.00 |
| Nov 14, 2024 | 52.12 | 52.12 | 51.22 | 51.22 | 510.00 |
| Nov 13, 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 146.00 |
| Nov 12, 2024 | 52.10 | 52.10 | 52.08 | 52.08 | 290.00 |
| Nov 11, 2024 | 52.01 | 52.10 | 51.79 | 52.10 | 450.00 |
| Nov 08, 2024 | 51.03 | 51.48 | 51.03 | 51.34 | 1016.00 |
| Nov 07, 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 0.000 |
| Nov 06, 2024 | 50.44 | 50.93 | 50.44 | 50.93 | 805.00 |
| Nov 05, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 750.00 |
| Nov 04, 2024 | 48.49 | 48.50 | 48.48 | 48.50 | 616.00 |
| 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 | -- |
| 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 |
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
52.44
Maximum
Nov 13 2024
34.29
Average
33.32
Median