First Trust Nasdaq Cypersecurity ETF Historical Data - CIBR | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Canada
TSX
First Trust Nasdaq Cypersecurity ETF (CIBR)
First Trust Nasdaq Cypersecurity ETF (CIBR) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714513200	43.18	-0.38	-0.87	43.71	43.71	43.18	2926
1714426800	43.56	0.61	1.42	43.6	43.6	43.56	106
1714167600	42.95	0	0.00	42.95	42.95	42.95	0
1714081200	42.95	-0.46	-1.06	42.95	42.95	42.95	0
1713994800	43.41	0.34	0.79	43.4	43.41	43.4	563
1713908400	43.07	0.72	1.70	43.1	43.1	43.07	201
1713822000	42.35	0.38	0.91	42.35	42.35	42.35	2
1713562800	41.97	-0.26	-0.62	41.94	41.97	41.94	348
1713476400	42.23	-0.12	-0.28	42.25	42.62	42.1	654
1713390000	42.35	-0.58	-1.35	42.6	42.6	42.35	2501
1713303600	42.93	0.09	0.21	42.93	42.93	42.93	13
1713217200	42.84	-1.02	-2.33	43	43	42.82	2257
1712958000	43.86	-0.6	-1.35	44.09	44.22	43.84	26920
1712871600	44.46	0.44	1.00	44.25	44.46	44.25	220
1712785200	44.02	-0.08	-0.18	43.98	44.02	43.98	1133
1712698800	44.1	0.22	0.50	44.07	44.1	44.07	103
1712612400	43.88	-0.05	-0.11	43.88	43.88	43.88	14
1712353200	43.93	0.53	1.22	44.02	44.02	43.93	106
1712266800	43.4	-0.47	-1.07	44.13	44.19	43.4	1859
1712180400	43.87	-0.05	-0.11	43.87	43.87	43.87	9
1712094000	43.92	-0.34	-0.77	43.75	43.92	43.75	408
1712007600	44.26	-0.05	-0.11	44.54	44.54	44.24	315
1711662000	44.31	0.17	0.39	44.31	44.31	44.31	188
1711575600	44.14	-0.22	-0.50	44.08	44.14	44.08	1455
1711489200	44.36	0.07	0.16	44.36	44.36	44.36	13
1711402800	44.29	-0.3	-0.67	44.5	44.5	44.29	812
1711143600	44.59	-0.12	-0.27	44.5	44.59	44.5	505
1711057200	44.71	0.36	0.81	44.95	44.95	44.71	977
1710970800	44.35	0.34	0.77	43.93	44.41	43.93	2470
1710884400	44.01	-0.06	-0.14	43.85	44.01	43.85	325
1710798000	44.07	-0.07	-0.16	44.37	44.37	44.07	887
1710538800	44.14	-0.65	-1.45	44.22	44.22	44.14	1325
1710452400	44.79	-0.43	-0.95	45.2	45.22	44.79	1296
1710366000	45.22	-0.07	-0.15	45.13	45.39	45.13	1200
1710279600	45.29	0.31	0.69	45.27	45.32	45.27	900
1710193200	44.98	0.07	0.16	44.84	44.98	44.84	816
1709937600	44.91	-0.3	-0.66	45.35	45.35	44.83	279
1709851200	45.21	0.4	0.89	45.28	45.28	45.05	2465
1709764800	44.81	0.25	0.56	45	45	44.77	703
1709678400	44.56	-1.04	-2.28	45	45	44.28	4047
1709592000	45.6	0.06	0.13	45.79	45.79	45.5	6788
1709332800	45.54	0.03	0.07	45.7	45.7	45.51	906
1709246400	45.51	0.65	1.45	45.45	45.51	45.44	5368
1709160000	44.86	-0.02	-0.04	44.84	44.93	44.84	410
1709073600	44.88	0.3	0.67	44.94	44.94	44.7	629
1708987200	44.58	0.45	1.02	44.39	44.8	44.39	538
1708728000	44.13	0.47	1.08	44	44.13	44	502
1708641600	43.66	1.02	2.39	43.86	43.86	43.49	2660
1708555200	42.64	-2.29	-5.10	42.84	42.84	42.43	5672
1708468800	44.93	-0.45	-0.99	44.93	44.93	44.93	55
1708123200	45.38	-0.48	-1.05	45.75	45.75	45.38	1898
1708036800	45.86	-0.3	-0.65	46.55	46.55	45.75	1001
1707950400	46.16	0.74	1.63	45.82	46.16	45.82	356
1707864000	45.42	-0.41	-0.89	45.35	45.56	45.24	7298
1707777600	45.83	-0.41	-0.89	46.5	46.5	45.83	12202
1707518400	46.24	1.03	2.28	46.21	46.35	46.21	1575
1707432000	45.21	0.41	0.92	45	45.22	45	849
1707345600	44.8	0.71	1.61	44.97	44.97	44.8	540
1707259200	44.09	0.06	0.14	44.3	44.3	43.85	943
1707172800	44.03	-0.19	-0.43	44.24	44.24	43.9	490
1706913600	44.22	0.25	0.57	43.85	44.22	43.85	640
1706827200	43.97	0.37	0.85	43.74	43.97	43.74	400

First Trust Nasdaq Cyper...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions