First Trust Nasdaq Cybersecurity ETF (CIBR)
93.22
-1.64
(-1.72%)
USD |
NASDAQ |
Aug 24, 16:00
93.26
+0.04
(+0.05%)
After-Hours: 20:00
CIBR Price : 93.22 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 21, 2026 | 93.76 | 95.04 | 92.63 | 94.85 | 2.651M |
| Aug 20, 2026 | 94.71 | 95.43 | 93.32 | 93.45 | 1.682M |
| Aug 19, 2026 | 97.30 | 97.60 | 94.36 | 95.54 | 1.234M |
| Aug 18, 2026 | 97.32 | 98.73 | 96.73 | 97.44 | 1.496M |
| Aug 17, 2026 | 99.33 | 99.65 | 97.61 | 97.79 | 2.205M |
| Aug 14, 2026 | 102.12 | 102.35 | 99.41 | 99.60 | 1.296M |
| Aug 13, 2026 | 100.24 | 102.26 | 99.60 | 102.20 | 2.527M |
| Aug 12, 2026 | 99.71 | 101.06 | 99.51 | 100.39 | 1.098M |
| Aug 11, 2026 | 100.32 | 100.85 | 99.02 | 99.92 | 1.291M |
| Aug 10, 2026 | 97.89 | 101.18 | 97.57 | 100.60 | 2.154M |
| Aug 07, 2026 | 98.80 | 99.10 | 97.14 | 97.85 | 1.156M |
| Aug 06, 2026 | 95.22 | 96.86 | 94.69 | 96.39 | 1.065M |
| Aug 05, 2026 | 99.59 | 99.97 | 97.43 | 97.57 | 1.713M |
| Aug 04, 2026 | 94.60 | 98.16 | 94.40 | 97.94 | 1.819M |
| Aug 03, 2026 | 92.77 | 94.23 | 91.90 | 93.91 | 1.440M |
| Jul 31, 2026 | 90.74 | 91.99 | 89.42 | 91.83 | 1.387M |
| Jul 30, 2026 | 89.79 | 90.23 | 88.72 | 90.02 | 952136.0 |
| Jul 29, 2026 | 89.16 | 90.58 | 87.98 | 88.79 | 1.629M |
| Jul 28, 2026 | 88.83 | 90.07 | 86.84 | 89.28 | 1.113M |
| Jul 27, 2026 | 89.87 | 90.40 | 88.43 | 89.10 | 852829.0 |
| Jul 24, 2026 | 88.29 | 88.99 | 87.85 | 88.40 | 873047.0 |
| Jul 23, 2026 | 89.34 | 89.59 | 87.29 | 87.72 | 1.234M |
| Jul 22, 2026 | 90.56 | 90.57 | 89.05 | 89.33 | 2.191M |
| Jul 21, 2026 | 92.09 | 92.26 | 89.90 | 90.58 | 2.192M |
| Jul 20, 2026 | 92.18 | 93.49 | 91.71 | 91.79 | 1.219M |
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
--
Minimum
--
Maximum
--
Average
--
Median