Quantcast

First Trust NASDAQ Cybersecurity ETF Historical Stock Prices

CIBR 
$25.12
*  
0.27
1.06%
Get CIBR Alerts
*Delayed - data as of Dec. 13, 2018 15:17 ET  -  Find a broker to begin trading CIBR now
Exchange:NASDAQ

Community Rating:
View:    CIBR Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 12-SEP-2018 TO 12-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:17 25.52 25.54 25.02 25.12 185,041
12/12/2018 25.28 25.72 25.2 25.39 135,394
12/11/2018 25.38 25.4154 24.72 24.91 171,293
12/10/2018 24.62 25.0787 24.4491 25.02 144,932
12/07/2018 25.29 25.4931 24.4512 24.59 185,316
12/06/2018 24.54 25.301 24.3493 25.28 212,219
12/04/2018 25.66 25.66 24.82 24.84 208,566
12/03/2018 25.93 25.9304 25.5 25.77 158,428
11/30/2018 25.44 25.5313 25.2678 25.45 70,612
11/29/2018 25.14 25.43 25 25.24 126,142
11/28/2018 24.59 25.27 24.59 25.22 98,684
11/27/2018 24.7 24.71 24.4 24.47 90,151
11/26/2018 24.52 24.8199 24.5 24.77 307,946
11/23/2018 24.01 24.4715 24.0001 24.26 104,293
11/21/2018 24.07 24.39 24.07 24.2 151,585
11/20/2018 23.89 24.27 23.6 23.86 253,447
11/19/2018 25.42 25.46 24.24 24.27 234,668
11/16/2018 25.31 25.54 25.1338 25.45 121,815
11/15/2018 24.99 25.56 24.9 25.46 177,161
11/14/2018 25.34 25.4899 24.9201 24.99 111,609
11/13/2018 25.2 25.4292 24.9501 25.1 87,615
11/12/2018 25.72 25.75 25.02 25.1365 118,075
11/09/2018 26.23 26.23 25.52 25.76 120,715
11/08/2018 26.3 26.4999 26.18 26.32 311,934
11/07/2018 25.69 26.77 25.64 26.25 213,765
11/06/2018 25.2 25.71 25.2 25.56 193,642
11/05/2018 25.43 25.43 25.0426 25.28 111,871
11/02/2018 25.73 25.85 25.2702 25.42 129,029
11/01/2018 25.08 25.4499 24.89 25.41 96,906
10/31/2018 24.64 25.1528 24.64 24.93 238,167
10/30/2018 23.98 24.3599 23.832 24.32 176,372
10/29/2018 24.64 24.8452 23.63 23.96 304,299
10/26/2018 24.21 24.64 23.855 24.28 528,055
10/25/2018 24.58 24.9903 24.5561 24.89 497,592
10/24/2018 25.45 25.6299 24.4 24.43 323,621
10/23/2018 25.24 25.62 25.05 25.48 116,333
10/22/2018 25.51 25.76 25.34 25.58 263,243
10/19/2018 25.86 26 25.34 25.36 176,993
10/18/2018 26.18 26.2236 25.661 25.8 101,467
10/17/2018 26.25 26.25 25.92 26.21 124,795
10/16/2018 25.67 26.26 25.62 26.21 297,538
10/15/2018 25.46 25.6641 25.2859 25.49 266,403
10/12/2018 25.34 25.7517 25.17 25.59 167,443
10/11/2018 25.2 25.75 24.91 25.02 591,454
10/10/2018 26.41 26.57 25.4 25.46 369,787
10/09/2018 26.41 26.555 26.2 26.28 176,972
10/08/2018 26.96 26.96 26.2 26.53 215,834
10/05/2018 27.38 27.4499 26.83 27.08 213,686
10/04/2018 27.77 27.77 27.2 27.33 217,076
10/03/2018 27.75 27.94 27.69 27.83 154,930
10/02/2018 28.16 28.16 27.61 27.66 167,867
10/01/2018 28.74 28.74 28.0901 28.16 136,069
09/28/2018 28.33 28.5927 28.33 28.52 120,992
09/27/2018 28.37 28.51 28.33 28.38 131,793
09/26/2018 28.6 28.6 28.28 28.32 188,794
09/25/2018 28.33 28.49 28.28 28.4346 99,273
09/24/2018 28.12 28.31 27.98 28.22 433,482
09/21/2018 28.21 28.26 28.09 28.14 169,370
09/20/2018 28.15 28.22 28.0339 28.12 135,076
09/19/2018 28.41 28.41 27.861 28.04 149,337
09/18/2018 28.24 28.48 28.24 28.34 229,771
09/17/2018 28.78 28.78 28.17 28.24 134,917
09/14/2018 28.73 28.9197 28.67 28.89 133,325
09/13/2018 28.71 28.858 28.55 28.65 162,151
09/12/2018 28.56 28.695 28.26 28.6497 121,963
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio