First Trust NASDAQ Cybersecurity ETF (CIBR)
NASDAQ: CIBR · Real-Time Price · USD
85.36
+1.70 (2.03%)
At close: Jun 26, 2026, 4:00 PM EDT
85.56
+0.20 (0.23%)
After-hours: Jun 26, 2026, 7:56 PM EDT
CIBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 83.56 | 85.64 | 83.07 | 85.36 | 85.36 | 2.03% | 3,405,320 |
| Jun 25, 2026 | 84.01 | 84.69 | 82.68 | 83.66 | 83.66 | -0.08% | 1,406,477 |
| Jun 24, 2026 | 83.97 | 84.96 | 83.47 | 83.80 | 83.73 | -0.49% | 588,279 |
| Jun 23, 2026 | 82.86 | 84.90 | 82.69 | 84.21 | 84.14 | 0.75% | 918,966 |
| Jun 22, 2026 | 84.13 | 85.66 | 82.91 | 83.58 | 83.51 | -1.14% | 2,437,145 |
| Jun 18, 2026 | 84.51 | 84.78 | 82.46 | 84.54 | 84.47 | 0.37% | 1,059,794 |
| Jun 17, 2026 | 85.08 | 85.72 | 83.85 | 84.23 | 84.16 | -1.00% | 1,510,313 |
| Jun 16, 2026 | 86.17 | 86.72 | 84.70 | 85.08 | 85.01 | -1.38% | 1,047,512 |
| Jun 15, 2026 | 86.41 | 86.77 | 85.17 | 86.27 | 86.20 | 1.10% | 1,257,649 |
| Jun 12, 2026 | 85.48 | 85.91 | 84.03 | 85.33 | 85.26 | -0.16% | 1,301,944 |
| Jun 11, 2026 | 83.19 | 85.70 | 82.44 | 85.47 | 85.40 | 2.67% | 1,566,596 |
| Jun 10, 2026 | 83.22 | 85.07 | 82.93 | 83.25 | 83.18 | -1.29% | 1,394,527 |
| Jun 9, 2026 | 86.15 | 86.45 | 81.56 | 84.34 | 84.27 | -2.08% | 2,443,923 |
| Jun 8, 2026 | 87.06 | 87.50 | 85.85 | 86.13 | 86.06 | -0.66% | 1,479,438 |
| Jun 5, 2026 | 89.65 | 90.00 | 86.29 | 86.70 | 86.63 | -4.41% | 2,515,251 |
| Jun 4, 2026 | 88.87 | 90.96 | 88.39 | 90.70 | 90.62 | -1.06% | 2,916,027 |
| Jun 3, 2026 | 93.19 | 93.26 | 90.96 | 91.67 | 91.59 | -2.81% | 1,543,065 |
| Jun 2, 2026 | 92.68 | 94.40 | 92.16 | 94.32 | 94.24 | 0.18% | 2,212,411 |
| Jun 1, 2026 | 90.34 | 94.31 | 90.09 | 94.15 | 94.07 | 5.74% | 2,511,738 |
| May 29, 2026 | 84.75 | 89.15 | 84.50 | 89.04 | 88.96 | 6.41% | 2,213,746 |
| May 28, 2026 | 82.62 | 84.24 | 82.04 | 83.68 | 83.61 | 2.00% | 1,572,501 |
| May 27, 2026 | 82.18 | 83.00 | 81.76 | 82.04 | 81.97 | -2.89% | 2,013,775 |
| May 26, 2026 | 84.30 | 84.99 | 83.06 | 84.48 | 84.41 | 0.24% | 2,458,204 |
| May 22, 2026 | 82.54 | 84.36 | 82.54 | 84.28 | 84.21 | 2.59% | 1,598,462 |
| May 21, 2026 | 81.00 | 82.27 | 80.81 | 82.15 | 82.08 | 0.60% | 747,140 |
| May 20, 2026 | 79.68 | 81.69 | 79.60 | 81.66 | 81.59 | 1.57% | 2,064,781 |
| May 19, 2026 | 80.93 | 81.62 | 79.95 | 80.40 | 80.33 | -0.64% | 1,567,371 |
| May 18, 2026 | 78.74 | 80.98 | 78.54 | 80.92 | 80.85 | 2.37% | 1,856,682 |
| May 15, 2026 | 77.75 | 79.52 | 77.26 | 79.05 | 78.98 | 0.88% | 2,035,473 |
| May 14, 2026 | 76.75 | 78.72 | 76.29 | 78.36 | 78.29 | 3.31% | 1,634,348 |
| May 13, 2026 | 74.23 | 76.11 | 74.06 | 75.85 | 75.78 | 1.35% | 1,152,948 |
| May 12, 2026 | 75.61 | 75.61 | 74.23 | 74.84 | 74.78 | -0.78% | 1,294,364 |
| May 11, 2026 | 74.86 | 75.68 | 74.77 | 75.43 | 75.37 | 0.15% | 1,273,980 |
| May 8, 2026 | 73.17 | 75.45 | 72.40 | 75.32 | 75.26 | 2.98% | 2,489,007 |
| May 7, 2026 | 72.33 | 73.63 | 72.22 | 73.14 | 73.08 | 4.23% | 1,519,954 |
| May 6, 2026 | 70.34 | 70.39 | 69.09 | 70.17 | 70.11 | -0.99% | 2,400,700 |
| May 5, 2026 | 70.41 | 71.08 | 69.84 | 70.87 | 70.81 | 1.61% | 715,640 |
| May 4, 2026 | 68.81 | 70.25 | 68.81 | 69.75 | 69.69 | 1.44% | 1,357,853 |
| May 1, 2026 | 68.34 | 69.04 | 67.90 | 68.76 | 68.70 | 1.94% | 972,687 |
| Apr 30, 2026 | 67.64 | 67.64 | 66.08 | 67.45 | 67.39 | -0.62% | 1,301,633 |
| Apr 29, 2026 | 67.15 | 67.90 | 66.51 | 67.87 | 67.81 | 1.07% | 918,082 |
| Apr 28, 2026 | 67.47 | 68.03 | 66.82 | 67.15 | 67.09 | -0.59% | 1,379,483 |
| Apr 27, 2026 | 67.02 | 67.85 | 66.71 | 67.55 | 67.49 | 0.46% | 1,658,725 |
| Apr 24, 2026 | 66.81 | 67.35 | 65.90 | 67.24 | 67.18 | 0.98% | 1,153,229 |
| Apr 23, 2026 | 67.62 | 67.62 | 65.56 | 66.59 | 66.53 | -3.37% | 1,407,960 |
| Apr 22, 2026 | 68.46 | 68.97 | 68.19 | 68.91 | 68.85 | 1.28% | 1,511,921 |
| Apr 21, 2026 | 67.22 | 68.83 | 67.00 | 68.04 | 67.98 | 1.48% | 1,864,706 |
| Apr 20, 2026 | 66.23 | 67.14 | 65.95 | 67.05 | 66.99 | 0.86% | 1,365,934 |
| Apr 17, 2026 | 66.93 | 66.98 | 66.04 | 66.48 | 66.42 | 0.85% | 2,063,337 |
| Apr 16, 2026 | 65.42 | 66.16 | 64.90 | 65.92 | 65.86 | 2.17% | 1,308,746 |
| Apr 15, 2026 | 63.38 | 64.67 | 63.27 | 64.52 | 64.46 | 2.76% | 1,510,843 |
| Apr 14, 2026 | 63.46 | 63.98 | 62.39 | 62.79 | 62.74 | -0.63% | 2,384,386 |
| Apr 13, 2026 | 60.80 | 63.22 | 60.80 | 63.19 | 63.14 | 4.03% | 1,803,672 |
| Apr 10, 2026 | 63.42 | 63.42 | 60.47 | 60.74 | 60.69 | -3.71% | 2,346,667 |
| Apr 9, 2026 | 65.45 | 65.53 | 62.47 | 63.08 | 63.03 | -3.93% | 2,261,129 |
| Apr 8, 2026 | 67.26 | 67.62 | 65.43 | 65.66 | 65.60 | 0.63% | 1,473,729 |
| Apr 7, 2026 | 64.14 | 65.33 | 63.61 | 65.25 | 65.19 | 1.70% | 1,158,322 |
| Apr 6, 2026 | 64.20 | 64.46 | 63.61 | 64.16 | 64.10 | -0.05% | 911,684 |
| Apr 2, 2026 | 62.30 | 64.30 | 62.16 | 64.19 | 64.13 | 1.65% | 983,662 |
| Apr 1, 2026 | 63.33 | 63.61 | 62.35 | 63.15 | 63.10 | 0.75% | 1,455,124 |
| Mar 31, 2026 | 61.50 | 63.02 | 61.11 | 62.68 | 62.63 | 3.11% | 1,821,869 |
| Mar 30, 2026 | 61.40 | 62.06 | 60.35 | 60.79 | 60.74 | 0.05% | 3,077,473 |
| Mar 27, 2026 | 61.52 | 61.84 | 60.07 | 60.76 | 60.71 | -3.77% | 2,139,635 |
| Mar 26, 2026 | 62.84 | 64.24 | 62.73 | 63.14 | 63.09 | -0.19% | 929,340 |
| Mar 25, 2026 | 63.96 | 64.48 | 63.12 | 63.37 | 63.21 | 0.46% | 1,892,597 |
| Mar 24, 2026 | 64.62 | 64.62 | 62.98 | 63.08 | 62.92 | -2.95% | 1,874,094 |
| Mar 23, 2026 | 64.42 | 65.75 | 64.29 | 65.00 | 64.83 | 1.51% | 985,743 |
| Mar 20, 2026 | 65.03 | 65.03 | 63.75 | 64.03 | 63.86 | -1.84% | 1,470,952 |
| Mar 19, 2026 | 64.62 | 65.64 | 64.56 | 65.23 | 65.06 | 0.42% | 1,001,998 |
| Mar 18, 2026 | 64.84 | 65.74 | 64.77 | 64.96 | 64.79 | -0.02% | 1,093,552 |
| Mar 17, 2026 | 64.64 | 65.70 | 64.50 | 64.97 | 64.80 | 0.73% | 1,191,936 |
| Mar 16, 2026 | 65.48 | 65.48 | 64.44 | 64.50 | 64.33 | -1.00% | 2,584,357 |
| Mar 13, 2026 | 65.71 | 66.35 | 64.77 | 65.15 | 64.98 | -0.23% | 1,085,220 |
| Mar 12, 2026 | 65.52 | 66.39 | 65.28 | 65.30 | 65.13 | -0.70% | 1,778,753 |
| Mar 11, 2026 | 65.74 | 66.46 | 65.23 | 65.76 | 65.59 | -0.03% | 1,282,401 |
| Mar 10, 2026 | 66.52 | 66.58 | 64.78 | 65.78 | 65.61 | -0.75% | 1,859,726 |
| Mar 9, 2026 | 65.52 | 66.51 | 65.04 | 66.28 | 66.11 | 0.42% | 1,871,235 |
| Mar 6, 2026 | 65.01 | 66.32 | 65.01 | 66.00 | 65.83 | 0.32% | 1,431,832 |
| Mar 5, 2026 | 64.68 | 66.20 | 64.64 | 65.79 | 65.62 | 1.75% | 2,548,950 |
| Mar 4, 2026 | 64.00 | 64.94 | 63.73 | 64.66 | 64.49 | 1.17% | 2,117,467 |
| Mar 3, 2026 | 61.99 | 64.21 | 61.85 | 63.91 | 63.74 | 0.80% | 2,220,453 |
| Mar 2, 2026 | 62.40 | 63.64 | 62.15 | 63.40 | 63.24 | 0.78% | 1,417,913 |
| Feb 27, 2026 | 62.40 | 63.00 | 61.85 | 62.91 | 62.75 | -1.50% | 1,376,317 |
| Feb 26, 2026 | 62.80 | 64.02 | 62.70 | 63.87 | 63.70 | 1.85% | 2,967,551 |
| Feb 25, 2026 | 61.89 | 62.73 | 61.31 | 62.71 | 62.55 | 1.84% | 1,686,043 |
| Feb 24, 2026 | 60.99 | 62.39 | 60.58 | 61.58 | 61.42 | 0.51% | 2,475,372 |
| Feb 23, 2026 | 63.22 | 63.22 | 60.92 | 61.27 | 61.11 | -4.12% | 4,303,112 |
| Feb 20, 2026 | 65.22 | 66.35 | 63.80 | 63.90 | 63.73 | -3.05% | 2,538,949 |
| Feb 19, 2026 | 65.58 | 65.96 | 65.08 | 65.91 | 65.74 | -0.03% | 888,075 |
| Feb 18, 2026 | 65.03 | 66.21 | 64.54 | 65.93 | 65.76 | 0.60% | 1,564,596 |
| Feb 17, 2026 | 66.74 | 66.79 | 64.93 | 65.54 | 65.37 | -1.93% | 1,505,984 |
| Feb 13, 2026 | 65.42 | 67.14 | 65.30 | 66.83 | 66.66 | 2.66% | 1,363,664 |
| Feb 12, 2026 | 67.13 | 67.69 | 64.47 | 65.10 | 64.93 | -3.73% | 2,486,389 |
| Feb 11, 2026 | 69.33 | 69.33 | 67.28 | 67.62 | 67.44 | -1.76% | 1,803,370 |
| Feb 10, 2026 | 68.41 | 69.37 | 68.41 | 68.83 | 68.65 | 0.72% | 2,242,287 |
| Feb 9, 2026 | 67.24 | 68.55 | 66.79 | 68.34 | 68.16 | 1.80% | 2,782,955 |
| Feb 6, 2026 | 65.91 | 67.22 | 65.48 | 67.13 | 66.96 | 3.36% | 1,143,653 |
| Feb 5, 2026 | 66.40 | 67.08 | 64.65 | 64.95 | 64.78 | -2.37% | 2,073,870 |
| Feb 4, 2026 | 66.50 | 67.29 | 65.39 | 66.53 | 66.36 | -0.83% | 2,105,075 |
| Feb 3, 2026 | 69.28 | 69.30 | 66.24 | 67.09 | 66.92 | -3.59% | 1,818,645 |