First Trust NASDAQ Cybersecurity ETF (CIBR)
NASDAQ: CIBR · Real-Time Price · USD
62.91
-0.96 (-1.50%)
At close: Feb 27, 2026, 4:00 PM EST
63.32
+0.41 (0.65%)
After-hours: Feb 27, 2026, 7:52 PM EST
CIBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 62.40 | 63.00 | 61.85 | 62.94 | 62.94 | -1.46% | 1,375,924 |
| Feb 26, 2026 | 62.80 | 64.02 | 62.70 | 63.87 | 63.87 | 1.85% | 2,966,928 |
| Feb 25, 2026 | 61.89 | 62.73 | 61.31 | 62.71 | 62.71 | 1.84% | 1,683,888 |
| Feb 24, 2026 | 60.99 | 62.39 | 60.58 | 61.58 | 61.58 | 0.51% | 2,445,843 |
| Feb 23, 2026 | 63.22 | 63.22 | 60.92 | 61.27 | 61.27 | -4.12% | 4,301,117 |
| Feb 20, 2026 | 65.22 | 66.35 | 63.80 | 63.90 | 63.90 | -3.05% | 2,537,185 |
| Feb 19, 2026 | 65.58 | 65.96 | 65.08 | 65.91 | 65.91 | -0.03% | 869,335 |
| Feb 18, 2026 | 65.03 | 66.21 | 64.54 | 65.93 | 65.93 | 0.60% | 1,563,804 |
| Feb 17, 2026 | 66.74 | 66.79 | 64.93 | 65.54 | 65.54 | -1.93% | 1,504,749 |
| Feb 13, 2026 | 65.42 | 67.14 | 65.30 | 66.83 | 66.83 | 2.66% | 1,362,912 |
| Feb 12, 2026 | 67.13 | 67.69 | 64.47 | 65.10 | 65.10 | -3.73% | 2,285,515 |
| Feb 11, 2026 | 69.33 | 69.33 | 67.28 | 67.62 | 67.62 | -1.76% | 1,801,487 |
| Feb 10, 2026 | 68.41 | 69.37 | 68.41 | 68.83 | 68.83 | 0.72% | 2,191,534 |
| Feb 9, 2026 | 67.24 | 68.55 | 66.79 | 68.34 | 68.34 | 1.80% | 2,781,475 |
| Feb 6, 2026 | 65.91 | 67.22 | 65.48 | 67.13 | 67.13 | 3.36% | 1,143,403 |
| Feb 5, 2026 | 66.40 | 67.08 | 64.65 | 64.95 | 64.95 | -2.37% | 2,072,174 |
| Feb 4, 2026 | 66.50 | 67.29 | 65.39 | 66.53 | 66.53 | -0.83% | 2,104,394 |
| Feb 3, 2026 | 69.28 | 69.30 | 66.24 | 67.09 | 67.09 | -3.59% | 1,817,267 |
| Feb 2, 2026 | 68.90 | 69.85 | 68.62 | 69.59 | 69.59 | 0.77% | 1,207,725 |
| Jan 30, 2026 | 69.28 | 69.61 | 68.80 | 69.06 | 69.06 | -0.72% | 1,142,936 |
| Jan 29, 2026 | 71.04 | 71.17 | 68.75 | 69.56 | 69.56 | -2.73% | 1,285,758 |
| Jan 28, 2026 | 72.31 | 72.58 | 71.46 | 71.51 | 71.51 | -0.72% | 853,247 |
| Jan 27, 2026 | 72.81 | 73.02 | 71.98 | 72.03 | 72.03 | -0.08% | 1,335,425 |
| Jan 26, 2026 | 71.39 | 72.16 | 71.23 | 72.09 | 72.09 | 1.81% | 1,027,536 |
| Jan 23, 2026 | 71.18 | 71.44 | 70.66 | 70.81 | 70.81 | 0.23% | 1,085,803 |
| Jan 22, 2026 | 70.74 | 70.94 | 70.38 | 70.65 | 70.65 | 0.83% | 1,294,756 |
| Jan 21, 2026 | 70.19 | 70.65 | 69.52 | 70.07 | 70.07 | 0.13% | 1,539,264 |
| Jan 20, 2026 | 70.85 | 71.37 | 69.93 | 69.98 | 69.98 | -2.68% | 1,463,823 |
| Jan 16, 2026 | 72.38 | 72.38 | 71.47 | 71.91 | 71.91 | -0.28% | 879,013 |
| Jan 15, 2026 | 72.83 | 72.93 | 71.98 | 72.11 | 72.11 | -0.43% | 2,247,730 |
| Jan 14, 2026 | 72.66 | 73.29 | 71.86 | 72.42 | 72.42 | -0.28% | 1,087,375 |
| Jan 13, 2026 | 72.90 | 73.26 | 72.42 | 72.62 | 72.62 | -0.47% | 1,088,759 |
| Jan 12, 2026 | 72.26 | 73.00 | 72.26 | 72.96 | 72.96 | 0.57% | 689,311 |
| Jan 9, 2026 | 72.41 | 72.81 | 71.96 | 72.55 | 72.55 | 0.23% | 954,347 |
| Jan 8, 2026 | 73.39 | 73.39 | 72.04 | 72.38 | 72.38 | -1.46% | 934,803 |
| Jan 7, 2026 | 72.46 | 73.87 | 72.41 | 73.45 | 73.45 | 1.75% | 1,310,603 |
| Jan 6, 2026 | 71.63 | 72.32 | 71.44 | 72.19 | 72.19 | 0.92% | 980,924 |
| Jan 5, 2026 | 71.25 | 72.21 | 71.09 | 71.53 | 71.53 | 1.20% | 853,693 |
| Jan 2, 2026 | 71.97 | 72.00 | 70.23 | 70.68 | 70.68 | -1.08% | 1,290,076 |
| Dec 31, 2025 | 72.31 | 72.37 | 71.41 | 71.45 | 71.45 | -1.09% | 625,606 |
| Dec 30, 2025 | 72.42 | 72.59 | 72.21 | 72.24 | 72.24 | -0.43% | 553,098 |
| Dec 29, 2025 | 72.66 | 72.98 | 72.36 | 72.55 | 72.55 | -0.81% | 537,941 |
| Dec 26, 2025 | 72.78 | 73.17 | 72.68 | 73.14 | 73.14 | 0.40% | 358,894 |
| Dec 24, 2025 | 72.76 | 72.95 | 72.40 | 72.85 | 72.85 | 0.05% | 352,738 |
| Dec 23, 2025 | 73.07 | 73.30 | 72.43 | 72.81 | 72.81 | -0.83% | 1,105,215 |
| Dec 22, 2025 | 73.48 | 73.61 | 72.73 | 73.42 | 73.42 | 0.41% | 1,254,137 |
| Dec 19, 2025 | 72.52 | 76.06 | 72.48 | 73.12 | 73.12 | 1.05% | 2,510,722 |
| Dec 18, 2025 | 72.11 | 72.49 | 71.76 | 72.36 | 72.36 | 1.43% | 881,194 |
| Dec 17, 2025 | 72.52 | 72.64 | 71.30 | 71.34 | 71.34 | -1.55% | 899,738 |
| Dec 16, 2025 | 72.29 | 72.80 | 71.95 | 72.46 | 72.46 | -0.08% | 984,279 |
| Dec 15, 2025 | 74.02 | 74.18 | 72.51 | 72.52 | 72.52 | -1.85% | 1,160,388 |
| Dec 12, 2025 | 75.00 | 75.04 | 73.65 | 73.89 | 73.89 | -2.47% | 830,848 |
| Dec 11, 2025 | 75.77 | 76.06 | 75.09 | 75.76 | 75.55 | -0.45% | 538,260 |
| Dec 10, 2025 | 75.36 | 76.42 | 75.05 | 76.10 | 75.89 | 0.61% | 736,295 |
| Dec 9, 2025 | 75.01 | 75.92 | 75.00 | 75.64 | 75.43 | 0.57% | 495,000 |
| Dec 8, 2025 | 75.32 | 75.62 | 74.98 | 75.21 | 75.00 | 0.31% | 587,851 |
| Dec 5, 2025 | 75.01 | 75.62 | 74.80 | 74.98 | 74.77 | 0.36% | 457,175 |
| Dec 4, 2025 | 74.26 | 74.83 | 74.11 | 74.71 | 74.50 | 0.63% | 805,838 |
| Dec 3, 2025 | 72.72 | 74.24 | 72.44 | 74.24 | 74.04 | 1.34% | 542,727 |
| Dec 2, 2025 | 73.39 | 73.57 | 73.00 | 73.26 | 73.06 | 0.65% | 945,272 |
| Dec 1, 2025 | 73.21 | 73.41 | 72.61 | 72.79 | 72.59 | -1.17% | 707,938 |
| Nov 28, 2025 | 73.24 | 73.79 | 73.24 | 73.65 | 73.45 | 0.95% | 294,040 |
| Nov 26, 2025 | 73.51 | 73.58 | 72.72 | 72.96 | 72.76 | -0.88% | 885,765 |
| Nov 25, 2025 | 72.59 | 73.80 | 72.00 | 73.61 | 73.41 | 1.60% | 641,712 |
| Nov 24, 2025 | 71.82 | 72.69 | 71.80 | 72.45 | 72.25 | 1.24% | 480,766 |
| Nov 21, 2025 | 71.36 | 72.22 | 70.38 | 71.56 | 71.36 | 0.08% | 1,341,648 |
| Nov 20, 2025 | 74.27 | 74.57 | 71.41 | 71.50 | 71.30 | -2.56% | 1,090,165 |
| Nov 19, 2025 | 73.14 | 73.84 | 72.93 | 73.38 | 73.18 | 0.20% | 533,211 |
| Nov 18, 2025 | 73.33 | 73.87 | 72.72 | 73.23 | 73.03 | -0.72% | 787,485 |
| Nov 17, 2025 | 74.65 | 75.08 | 73.55 | 73.76 | 73.56 | -1.31% | 552,221 |
| Nov 14, 2025 | 73.65 | 75.14 | 73.09 | 74.74 | 74.53 | -0.03% | 950,584 |
| Nov 13, 2025 | 76.11 | 76.26 | 74.57 | 74.76 | 74.55 | -1.71% | 942,891 |
| Nov 12, 2025 | 77.13 | 77.38 | 75.99 | 76.06 | 75.85 | -1.04% | 466,832 |
| Nov 11, 2025 | 76.56 | 77.20 | 76.55 | 76.86 | 76.65 | 0.17% | 782,804 |
| Nov 10, 2025 | 76.37 | 76.85 | 75.81 | 76.73 | 76.52 | 1.79% | 922,600 |
| Nov 7, 2025 | 74.36 | 75.41 | 73.93 | 75.38 | 75.17 | 1.02% | 753,124 |
| Nov 6, 2025 | 74.97 | 75.15 | 73.87 | 74.62 | 74.41 | -1.26% | 1,101,939 |
| Nov 5, 2025 | 75.43 | 75.74 | 75.24 | 75.57 | 75.36 | 0.20% | 548,135 |
| Nov 4, 2025 | 76.28 | 76.98 | 75.38 | 75.42 | 75.21 | -2.43% | 958,396 |
| Nov 3, 2025 | 77.48 | 77.70 | 76.62 | 77.30 | 77.09 | -0.03% | 669,442 |
| Oct 31, 2025 | 76.80 | 77.55 | 76.57 | 77.32 | 77.11 | 1.30% | 958,759 |
| Oct 30, 2025 | 76.26 | 77.14 | 76.04 | 76.33 | 76.12 | -0.20% | 949,171 |
| Oct 29, 2025 | 77.54 | 77.54 | 76.18 | 76.48 | 76.27 | -2.05% | 907,872 |
| Oct 28, 2025 | 77.81 | 78.34 | 77.65 | 78.08 | 77.87 | 0.40% | 722,807 |
| Oct 27, 2025 | 78.11 | 78.17 | 77.53 | 77.77 | 77.56 | 0.37% | 562,681 |
| Oct 24, 2025 | 77.72 | 77.85 | 77.27 | 77.48 | 77.27 | 0.14% | 499,141 |
| Oct 23, 2025 | 76.50 | 77.47 | 76.46 | 77.37 | 77.16 | 1.19% | 562,263 |
| Oct 22, 2025 | 77.12 | 77.15 | 75.90 | 76.46 | 76.25 | -0.78% | 428,126 |
| Oct 21, 2025 | 76.38 | 77.14 | 76.16 | 77.06 | 76.85 | 0.73% | 614,089 |
| Oct 20, 2025 | 75.51 | 76.57 | 75.49 | 76.50 | 76.29 | 1.84% | 492,781 |
| Oct 17, 2025 | 74.26 | 75.12 | 74.08 | 75.12 | 74.91 | 0.40% | 780,592 |
| Oct 16, 2025 | 75.95 | 76.19 | 74.39 | 74.82 | 74.61 | -1.18% | 699,724 |
| Oct 15, 2025 | 76.42 | 76.61 | 75.33 | 75.71 | 75.50 | -0.22% | 662,198 |
| Oct 14, 2025 | 75.85 | 76.40 | 75.08 | 75.88 | 75.67 | -1.39% | 492,776 |
| Oct 13, 2025 | 76.96 | 77.16 | 76.40 | 76.95 | 76.74 | 1.95% | 675,877 |
| Oct 10, 2025 | 78.04 | 78.32 | 75.42 | 75.48 | 75.27 | -3.22% | 819,249 |
| Oct 9, 2025 | 78.15 | 78.17 | 77.45 | 77.99 | 77.78 | -0.28% | 1,199,676 |
| Oct 8, 2025 | 76.77 | 78.22 | 76.75 | 78.21 | 77.99 | 2.58% | 1,696,931 |
| Oct 7, 2025 | 77.37 | 77.42 | 75.60 | 76.24 | 76.03 | -1.46% | 800,203 |
| Oct 6, 2025 | 77.09 | 77.78 | 76.89 | 77.37 | 77.16 | 0.87% | 832,906 |