First Trust NASDAQ Cybersecurity ETF (CIBR)
NASDAQ: CIBR · Real-Time Price · USD
67.15
-0.40 (-0.59%)
At close: Apr 28, 2026, 4:00 PM EDT
67.22
+0.07 (0.10%)
After-hours: Apr 28, 2026, 7:43 PM EDT
CIBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 67.47 | 68.03 | 66.82 | 67.15 | 67.15 | -0.59% | 1,379,093 |
| Apr 27, 2026 | 67.02 | 67.85 | 66.71 | 67.55 | 67.55 | 0.46% | 1,658,725 |
| Apr 24, 2026 | 66.81 | 67.35 | 65.90 | 67.24 | 67.24 | 0.98% | 1,153,229 |
| Apr 23, 2026 | 67.62 | 67.62 | 65.56 | 66.59 | 66.59 | -3.37% | 1,407,960 |
| Apr 22, 2026 | 68.46 | 68.97 | 68.19 | 68.91 | 68.91 | 1.28% | 1,511,921 |
| Apr 21, 2026 | 67.22 | 68.83 | 67.00 | 68.04 | 68.04 | 1.48% | 1,864,706 |
| Apr 20, 2026 | 66.23 | 67.14 | 65.95 | 67.05 | 67.05 | 0.86% | 1,365,934 |
| Apr 17, 2026 | 66.93 | 66.98 | 66.04 | 66.48 | 66.48 | 0.85% | 2,063,337 |
| Apr 16, 2026 | 65.42 | 66.16 | 64.90 | 65.92 | 65.92 | 2.17% | 1,308,746 |
| Apr 15, 2026 | 63.38 | 64.67 | 63.27 | 64.52 | 64.52 | 2.76% | 1,510,843 |
| Apr 14, 2026 | 63.46 | 63.98 | 62.39 | 62.79 | 62.79 | -0.63% | 2,384,386 |
| Apr 13, 2026 | 60.80 | 63.22 | 60.80 | 63.19 | 63.19 | 4.03% | 1,803,672 |
| Apr 10, 2026 | 63.42 | 63.42 | 60.47 | 60.74 | 60.74 | -3.71% | 2,346,667 |
| Apr 9, 2026 | 65.45 | 65.53 | 62.47 | 63.08 | 63.08 | -3.93% | 2,261,129 |
| Apr 8, 2026 | 67.26 | 67.62 | 65.43 | 65.66 | 65.66 | 0.63% | 1,473,729 |
| Apr 7, 2026 | 64.14 | 65.33 | 63.61 | 65.25 | 65.25 | 1.70% | 1,158,322 |
| Apr 6, 2026 | 64.20 | 64.46 | 63.61 | 64.16 | 64.16 | -0.05% | 911,684 |
| Apr 2, 2026 | 62.30 | 64.30 | 62.16 | 64.19 | 64.19 | 1.65% | 983,662 |
| Apr 1, 2026 | 63.33 | 63.61 | 62.35 | 63.15 | 63.15 | 0.75% | 1,455,124 |
| Mar 31, 2026 | 61.50 | 63.02 | 61.11 | 62.68 | 62.68 | 3.11% | 1,821,869 |
| Mar 30, 2026 | 61.40 | 62.06 | 60.35 | 60.79 | 60.79 | 0.05% | 3,077,473 |
| Mar 27, 2026 | 61.52 | 61.84 | 60.07 | 60.76 | 60.76 | -3.77% | 2,139,635 |
| Mar 26, 2026 | 62.84 | 64.24 | 62.73 | 63.14 | 63.14 | -0.36% | 929,340 |
| Mar 25, 2026 | 63.96 | 64.48 | 63.12 | 63.37 | 63.26 | 0.46% | 1,892,597 |
| Mar 24, 2026 | 64.62 | 64.62 | 62.98 | 63.08 | 62.97 | -2.95% | 1,874,094 |
| Mar 23, 2026 | 64.42 | 65.75 | 64.29 | 65.00 | 64.89 | 1.51% | 985,743 |
| Mar 20, 2026 | 65.03 | 65.03 | 63.75 | 64.03 | 63.92 | -1.84% | 1,470,952 |
| Mar 19, 2026 | 64.62 | 65.64 | 64.56 | 65.23 | 65.12 | 0.42% | 1,001,998 |
| Mar 18, 2026 | 64.84 | 65.74 | 64.77 | 64.96 | 64.85 | -0.02% | 1,093,552 |
| Mar 17, 2026 | 64.64 | 65.70 | 64.50 | 64.97 | 64.86 | 0.73% | 1,191,936 |
| Mar 16, 2026 | 65.48 | 65.48 | 64.44 | 64.50 | 64.39 | -1.00% | 2,584,357 |
| Mar 13, 2026 | 65.71 | 66.35 | 64.77 | 65.15 | 65.04 | -0.23% | 1,085,220 |
| Mar 12, 2026 | 65.52 | 66.39 | 65.28 | 65.30 | 65.19 | -0.70% | 1,778,753 |
| Mar 11, 2026 | 65.74 | 66.46 | 65.23 | 65.76 | 65.65 | -0.03% | 1,282,401 |
| Mar 10, 2026 | 66.52 | 66.58 | 64.78 | 65.78 | 65.67 | -0.75% | 1,859,726 |
| Mar 9, 2026 | 65.52 | 66.51 | 65.04 | 66.28 | 66.17 | 0.42% | 1,871,235 |
| Mar 6, 2026 | 65.01 | 66.32 | 65.01 | 66.00 | 65.89 | 0.32% | 1,431,832 |
| Mar 5, 2026 | 64.68 | 66.20 | 64.64 | 65.79 | 65.68 | 1.75% | 2,548,950 |
| Mar 4, 2026 | 64.00 | 64.94 | 63.73 | 64.66 | 64.55 | 1.17% | 2,117,467 |
| Mar 3, 2026 | 61.99 | 64.21 | 61.85 | 63.91 | 63.80 | 0.80% | 2,220,453 |
| Mar 2, 2026 | 62.40 | 63.64 | 62.15 | 63.40 | 63.29 | 0.78% | 1,417,913 |
| Feb 27, 2026 | 62.40 | 63.00 | 61.85 | 62.91 | 62.80 | -1.50% | 1,376,317 |
| Feb 26, 2026 | 62.80 | 64.02 | 62.70 | 63.87 | 63.76 | 1.85% | 2,967,551 |
| Feb 25, 2026 | 61.89 | 62.73 | 61.31 | 62.71 | 62.60 | 1.84% | 1,686,043 |
| Feb 24, 2026 | 60.99 | 62.39 | 60.58 | 61.58 | 61.47 | 0.51% | 2,475,372 |
| Feb 23, 2026 | 63.22 | 63.22 | 60.92 | 61.27 | 61.16 | -4.12% | 4,303,112 |
| Feb 20, 2026 | 65.22 | 66.35 | 63.80 | 63.90 | 63.79 | -3.05% | 2,538,949 |
| Feb 19, 2026 | 65.58 | 65.96 | 65.08 | 65.91 | 65.80 | -0.03% | 888,075 |
| Feb 18, 2026 | 65.03 | 66.21 | 64.54 | 65.93 | 65.82 | 0.60% | 1,564,596 |
| Feb 17, 2026 | 66.74 | 66.79 | 64.93 | 65.54 | 65.43 | -1.93% | 1,505,984 |
| Feb 13, 2026 | 65.42 | 67.14 | 65.30 | 66.83 | 66.71 | 2.66% | 1,363,664 |
| Feb 12, 2026 | 67.13 | 67.69 | 64.47 | 65.10 | 64.99 | -3.73% | 2,486,389 |
| Feb 11, 2026 | 69.33 | 69.33 | 67.28 | 67.62 | 67.50 | -1.76% | 1,803,370 |
| Feb 10, 2026 | 68.41 | 69.37 | 68.41 | 68.83 | 68.71 | 0.72% | 2,242,287 |
| Feb 9, 2026 | 67.24 | 68.55 | 66.79 | 68.34 | 68.22 | 1.80% | 2,782,955 |
| Feb 6, 2026 | 65.91 | 67.22 | 65.48 | 67.13 | 67.01 | 3.36% | 1,143,653 |
| Feb 5, 2026 | 66.40 | 67.08 | 64.65 | 64.95 | 64.84 | -2.37% | 2,073,870 |
| Feb 4, 2026 | 66.50 | 67.29 | 65.39 | 66.53 | 66.41 | -0.83% | 2,105,075 |
| Feb 3, 2026 | 69.28 | 69.30 | 66.24 | 67.09 | 66.97 | -3.59% | 1,818,645 |
| Feb 2, 2026 | 68.90 | 69.85 | 68.62 | 69.59 | 69.47 | 0.77% | 1,207,954 |
| Jan 30, 2026 | 69.28 | 69.61 | 68.80 | 69.06 | 68.94 | -0.72% | 1,143,451 |
| Jan 29, 2026 | 71.04 | 71.17 | 68.75 | 69.56 | 69.44 | -2.73% | 1,286,782 |
| Jan 28, 2026 | 72.31 | 72.58 | 71.46 | 71.51 | 71.39 | -0.72% | 853,767 |
| Jan 27, 2026 | 72.81 | 73.02 | 71.98 | 72.03 | 71.91 | -0.08% | 1,335,425 |
| Jan 26, 2026 | 71.39 | 72.16 | 71.23 | 72.09 | 71.97 | 1.81% | 1,027,536 |
| Jan 23, 2026 | 71.18 | 71.44 | 70.66 | 70.81 | 70.69 | 0.23% | 1,085,803 |
| Jan 22, 2026 | 70.74 | 70.94 | 70.38 | 70.65 | 70.53 | 0.83% | 1,294,756 |
| Jan 21, 2026 | 70.19 | 70.65 | 69.52 | 70.07 | 69.95 | 0.13% | 1,539,264 |
| Jan 20, 2026 | 70.85 | 71.37 | 69.93 | 69.98 | 69.86 | -2.68% | 1,463,823 |
| Jan 16, 2026 | 72.38 | 72.38 | 71.47 | 71.91 | 71.79 | -0.28% | 879,013 |
| Jan 15, 2026 | 72.83 | 72.93 | 71.98 | 72.11 | 71.99 | -0.43% | 2,247,730 |
| Jan 14, 2026 | 72.66 | 73.29 | 71.86 | 72.42 | 72.29 | -0.28% | 1,087,375 |
| Jan 13, 2026 | 72.90 | 73.26 | 72.42 | 72.62 | 72.49 | -0.47% | 1,088,759 |
| Jan 12, 2026 | 72.26 | 73.00 | 72.26 | 72.96 | 72.83 | 0.57% | 689,311 |
| Jan 9, 2026 | 72.41 | 72.81 | 71.96 | 72.55 | 72.42 | 0.23% | 954,347 |
| Jan 8, 2026 | 73.39 | 73.39 | 72.04 | 72.38 | 72.25 | -1.46% | 934,803 |
| Jan 7, 2026 | 72.46 | 73.87 | 72.41 | 73.45 | 73.32 | 1.75% | 1,310,603 |
| Jan 6, 2026 | 71.63 | 72.32 | 71.44 | 72.19 | 72.06 | 0.92% | 980,924 |
| Jan 5, 2026 | 71.25 | 72.21 | 71.09 | 71.53 | 71.41 | 1.20% | 853,693 |
| Jan 2, 2026 | 71.97 | 72.00 | 70.23 | 70.68 | 70.56 | -1.08% | 1,290,076 |
| Dec 31, 2025 | 72.31 | 72.37 | 71.41 | 71.45 | 71.33 | -1.09% | 625,606 |
| Dec 30, 2025 | 72.42 | 72.59 | 72.21 | 72.24 | 72.11 | -0.43% | 553,098 |
| Dec 29, 2025 | 72.66 | 72.98 | 72.36 | 72.55 | 72.42 | -0.81% | 537,941 |
| Dec 26, 2025 | 72.78 | 73.17 | 72.68 | 73.14 | 73.01 | 0.40% | 358,894 |
| Dec 24, 2025 | 72.76 | 72.95 | 72.40 | 72.85 | 72.72 | 0.05% | 352,738 |
| Dec 23, 2025 | 73.07 | 73.30 | 72.43 | 72.81 | 72.68 | -0.83% | 1,105,215 |
| Dec 22, 2025 | 73.48 | 73.61 | 72.73 | 73.42 | 73.29 | 0.41% | 1,254,137 |
| Dec 19, 2025 | 72.52 | 76.06 | 72.48 | 73.12 | 72.99 | 1.05% | 2,510,722 |
| Dec 18, 2025 | 72.11 | 72.49 | 71.76 | 72.36 | 72.23 | 1.43% | 881,194 |
| Dec 17, 2025 | 72.52 | 72.64 | 71.30 | 71.34 | 71.22 | -1.55% | 899,738 |
| Dec 16, 2025 | 72.29 | 72.80 | 71.95 | 72.46 | 72.33 | -0.08% | 984,279 |
| Dec 15, 2025 | 74.02 | 74.18 | 72.51 | 72.52 | 72.39 | -1.85% | 1,160,388 |
| Dec 12, 2025 | 75.00 | 75.04 | 73.65 | 73.89 | 73.76 | -2.47% | 830,848 |
| Dec 11, 2025 | 75.77 | 76.06 | 75.09 | 75.76 | 75.42 | -0.45% | 538,260 |
| Dec 10, 2025 | 75.36 | 76.42 | 75.05 | 76.10 | 75.76 | 0.61% | 736,295 |
| Dec 9, 2025 | 75.01 | 75.92 | 75.00 | 75.64 | 75.30 | 0.57% | 495,000 |
| Dec 8, 2025 | 75.32 | 75.62 | 74.98 | 75.21 | 74.87 | 0.31% | 587,851 |
| Dec 5, 2025 | 75.01 | 75.62 | 74.80 | 74.98 | 74.64 | 0.36% | 457,175 |
| Dec 4, 2025 | 74.26 | 74.83 | 74.11 | 74.71 | 74.38 | 0.63% | 805,838 |
| Dec 3, 2025 | 72.72 | 74.24 | 72.44 | 74.24 | 73.91 | 1.34% | 542,727 |