Skip to main content
First Trust NASDAQ Cybersecurity ETF (CIBR)
NASDAQ: CIBR · Real-Time Price · USD
74.98
+0.27 (0.36%)
At close: Dec 5, 2025, 4:00 PM EST
75.07
+0.09 (0.12%)
After-hours: Dec 5, 2025, 7:48 PM EST

CIBR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202575.0175.6274.8074.9874.980.36%457,024
Dec 4, 202574.2674.8374.1174.7174.710.63%805,790
Dec 3, 202572.7274.2472.4474.2474.241.34%542,474
Dec 2, 202573.3973.5773.0073.2673.260.65%945,136
Dec 1, 202573.2173.4172.6172.7972.79-1.17%707,804
Nov 28, 202573.2473.7973.2473.6573.650.95%293,800
Nov 26, 202573.5173.5872.7272.9672.96-0.88%880,989
Nov 25, 202572.5973.8072.0073.6173.611.60%641,163
Nov 24, 202571.8272.6971.8072.4572.451.24%480,520
Nov 21, 202571.3672.2270.3871.5671.560.08%1,341,214
Nov 20, 202574.2774.5771.4171.5071.50-2.56%1,089,260
Nov 19, 202573.1473.8472.9373.3873.380.20%533,211
Nov 18, 202573.3373.8772.7273.2373.23-0.72%787,485
Nov 17, 202574.6575.0873.5573.7673.76-1.31%552,221
Nov 14, 202573.6575.1473.0974.7474.74-0.03%950,584
Nov 13, 202576.1176.2674.5774.7674.76-1.71%942,891
Nov 12, 202577.1377.3875.9976.0676.06-1.04%466,832
Nov 11, 202576.5677.2076.5576.8676.860.17%782,804
Nov 10, 202576.3776.8575.8176.7376.731.79%922,600
Nov 7, 202574.3675.4173.9375.3875.381.02%753,124
Nov 6, 202574.9775.1573.8774.6274.62-1.26%1,101,939
Nov 5, 202575.4375.7475.2475.5775.570.20%548,135
Nov 4, 202576.2876.9875.3875.4275.42-2.43%958,396
Nov 3, 202577.4877.7076.6277.3077.30-0.03%669,442
Oct 31, 202576.8077.5576.5777.3277.321.30%958,759
Oct 30, 202576.2677.1476.0476.3376.33-0.20%949,171
Oct 29, 202577.5477.5476.1876.4876.48-2.05%907,872
Oct 28, 202577.8178.3477.6578.0878.080.40%722,807
Oct 27, 202578.1178.1777.5377.7777.770.37%562,681
Oct 24, 202577.7277.8577.2777.4877.480.14%499,141
Oct 23, 202576.5077.4776.4677.3777.371.19%562,263
Oct 22, 202577.1277.1575.9076.4676.46-0.78%428,126
Oct 21, 202576.3877.1476.1677.0677.060.73%614,089
Oct 20, 202575.5176.5775.4976.5076.501.84%492,781
Oct 17, 202574.2675.1274.0875.1275.120.40%780,592
Oct 16, 202575.9576.1974.3974.8274.82-1.18%699,724
Oct 15, 202576.4276.6175.3375.7175.71-0.22%662,198
Oct 14, 202575.8576.4075.0875.8875.88-1.39%492,776
Oct 13, 202576.9677.1676.4076.9576.951.95%675,877
Oct 10, 202578.0478.3275.4275.4875.48-3.22%819,249
Oct 9, 202578.1578.1777.4577.9977.99-0.28%1,199,676
Oct 8, 202576.7778.2276.7578.2178.212.58%1,696,931
Oct 7, 202577.3777.4275.6076.2476.24-1.46%800,203
Oct 6, 202577.0977.7876.8977.3777.370.87%832,906
Oct 3, 202577.3577.4776.4476.7076.70-0.51%747,082
Oct 2, 202577.1677.1876.4777.0977.090.73%766,830
Oct 1, 202575.6376.5775.4476.5376.530.68%855,953
Sep 30, 202576.0776.2475.4076.0176.01-0.13%411,311
Sep 29, 202576.3476.4875.9176.1176.110.40%558,897
Sep 26, 202575.3875.9875.1675.8175.810.56%380,675
Sep 25, 202575.0175.6474.6775.3975.39-0.42%879,213
Sep 24, 202576.2776.4175.5275.7175.71-0.58%570,138
Sep 23, 202576.9377.1475.9676.1576.15-0.98%743,549
Sep 22, 202576.4477.0776.1776.9076.90-0.01%865,308
Sep 19, 202577.0377.0676.4376.9176.91-0.06%978,308
Sep 18, 202576.1077.0775.7676.9676.962.29%1,206,454
Sep 17, 202575.5175.8174.5375.2475.24-0.27%696,427
Sep 16, 202575.7975.8475.1575.4475.44-0.36%665,341
Sep 15, 202575.2475.9275.0775.7175.711.03%606,169
Sep 12, 202575.5275.7374.9174.9474.94-0.86%619,517
Sep 11, 202575.3375.8775.1575.5975.590.79%499,039
Sep 10, 202575.2575.8474.5875.0075.000.59%685,606
Sep 9, 202574.8574.9074.2874.5674.56-0.20%718,234
Sep 8, 202573.9774.7173.8874.7174.711.63%589,652
Sep 5, 202573.7074.0372.6673.5173.511.60%688,589
Sep 4, 202572.1772.5071.2972.3572.350.21%779,487
Sep 3, 202572.3472.5271.6272.2072.20-0.18%625,744
Sep 2, 202572.1072.5071.6972.3372.33-1.11%602,022
Aug 29, 202573.8974.0372.8573.1473.14-1.06%642,883
Aug 28, 202572.9874.1572.8173.9273.921.11%686,853
Aug 27, 202572.6173.2872.4573.1173.111.22%795,877
Aug 26, 202572.1872.6972.0072.2372.230.11%840,923
Aug 25, 202572.6572.8472.1572.1572.15-0.59%586,621
Aug 22, 202571.7273.1871.6472.5872.581.38%500,690
Aug 21, 202571.6871.7071.1271.5971.59-0.43%818,950
Aug 20, 202571.7672.0470.9671.9071.900.21%989,916
Aug 19, 202572.6172.6971.5371.7571.75-0.55%882,752
Aug 18, 202571.9572.1871.6072.1572.150.24%723,615
Aug 15, 202571.7772.0271.4971.9871.980.35%573,091
Aug 14, 202572.3672.6371.5571.7371.73-1.52%602,332
Aug 13, 202572.9072.9172.3372.8472.840.75%868,652
Aug 12, 202571.0972.3270.9572.3072.302.05%8,504,483
Aug 11, 202571.1172.0170.7170.8570.85-0.38%1,000,427
Aug 8, 202571.5071.9070.9871.1271.12-0.10%778,124
Aug 7, 202572.9472.9470.2371.1971.19-2.53%1,359,611
Aug 6, 202572.2373.0571.9473.0473.041.51%805,719
Aug 5, 202573.1573.2471.8871.9571.95-1.25%1,095,558
Aug 4, 202572.1072.8871.9572.8672.861.86%1,181,365
Aug 1, 202571.9772.3370.6271.5371.53-1.60%1,570,452
Jul 31, 202574.2574.2572.6372.6972.69-1.38%1,939,701
Jul 30, 202574.0274.1273.0273.7173.71-1.02%1,920,360
Jul 29, 202574.7975.3174.0274.4774.470.22%1,347,997
Jul 28, 202574.5674.7173.9274.3174.31-0.47%696,620
Jul 25, 202574.5074.9874.2274.6674.660.38%787,930
Jul 24, 202574.3874.5273.9674.3874.38-0.05%687,184
Jul 23, 202574.2274.4673.6174.4274.420.43%759,234
Jul 22, 202574.6774.8973.8974.1074.10-0.79%737,578
Jul 21, 202574.4475.1174.2674.6974.690.65%1,099,650
Jul 18, 202574.3274.4773.9574.2174.210.22%809,773
Jul 17, 202573.4474.2873.3574.0574.050.97%674,724