Quantcast

First Trust NASDAQ Cybersecurity ETF Historical Stock Prices

CIBR 
$28.34
*  
0.10
0.35%
Get CIBR Alerts
*Delayed - data as of Sep. 18, 2018  -  Find a broker to begin trading CIBR now
Exchange:NASDAQ

Community Rating:
View:    CIBR After Hours
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 17-JUN-2018 TO 17-SEP-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.
16:00 28.24 28.48 28.24 28.34 229,761
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
09/11/2018 28.51 28.67 28.4191 28.6 198,168
09/10/2018 28.53 28.58 28.42 28.55 123,947
09/07/2018 28.31 28.6238 28.15 28.36 225,748
09/06/2018 28.29 28.3999 28.13 28.31 138,353
09/05/2018 28.7 28.7085 27.961 28.2 166,116
09/04/2018 28.58 28.69 28.4101 28.655 141,671
08/31/2018 28.48 28.6777 28.35 28.66 298,318
08/30/2018 28.66 28.67 28.44 28.48 200,051
08/29/2018 28.44 28.71 28.4001 28.68 227,279
08/28/2018 28.34 28.46 28.27 28.44 188,838
08/27/2018 28.38 28.38 28.13 28.27 420,016
08/24/2018 27.84 28.25 27.82 28.23 177,031
08/23/2018 27.58 27.7199 27.44 27.63 110,464
08/22/2018 27.31 27.589 27.2701 27.53 102,358
08/21/2018 27.25 27.45 27.25 27.31 179,644
08/20/2018 27.17 27.22 27.0189 27.17 163,660
08/17/2018 26.86 27.1 26.81 27.07 78,728
08/16/2018 26.93 27.0899 26.9001 26.91 128,139
08/15/2018 26.76 26.8587 26.4 26.68 142,554
08/14/2018 26.9 26.9532 26.7 26.93 224,512
08/13/2018 27.02 27.1605 26.81 26.85 249,857
08/10/2018 26.92 27.13 26.78 27.05 272,167
08/09/2018 27.1 27.3 27.1 27.16 198,240
08/08/2018 26.83 27.049 26.81 26.98 186,457
08/07/2018 26.85 26.95 26.7812 26.88 102,268
08/06/2018 26.47 26.84 26.47 26.83 205,644
08/03/2018 26.44 26.485 26.2 26.45 134,308
08/02/2018 26.01 26.66 26.01 26.62 127,609
08/01/2018 26.07 26.1399 25.95 26.03 250,040
07/31/2018 26.15 26.3362 25.88 26.14 184,948
07/30/2018 26.86 26.89 26.06 26.17 208,242
07/27/2018 27.45 27.5 26.695 26.87 196,027
07/26/2018 27.64 27.7303 27.3866 27.61 370,654
07/25/2018 27.37 27.69 27.3225 27.65 165,823
07/24/2018 27.83 27.84 27.1401 27.27 171,505
07/23/2018 27.77 27.77 27.515 27.65 196,978
07/20/2018 27.72 27.84 27.6601 27.72 121,374
07/19/2018 27.72 27.82 27.63 27.71 139,865
07/18/2018 27.79 27.825 27.6598 27.81 254,127
07/17/2018 27.52 27.83 27.5143 27.78 214,002
07/16/2018 27.7 27.75 27.49 27.53 165,478
07/13/2018 27.82 27.82 27.5098 27.6 150,163
07/12/2018 27.32 27.8 27.291 27.76 145,766
07/11/2018 26.98 27.19 26.7911 27.13 85,510
07/10/2018 27.08 27.24 27.0627 27.11 89,319
07/09/2018 27.15 27.17 26.95 27.08 96,907
07/06/2018 26.72 27.05 26.72 26.99 68,020
07/05/2018 26.68 26.74 26.45 26.68 132,167
07/03/2018 26.84 26.84 26.66 26.67 42,548
07/02/2018 26.21 26.72 26.13 26.72 114,092
06/29/2018 26.31 26.54 26.2853 26.38 124,607
06/28/2018 25.92 26.305 25.83 26.25 178,874
06/27/2018 26.42 26.47 25.92 25.94 169,766
06/26/2018 26.25 26.4572 26.09 26.38 149,792
06/25/2018 26.71 26.71 25.91 26.15 671,542
06/22/2018 27.3 27.35 26.75 26.81 264,154
06/21/2018 27.48 27.6073 27.1263 27.17 167,680
06/20/2018 27.47 27.619 27.4 27.46 334,873
06/19/2018 27.41 27.41 27 27.32 474,633
06/18/2018 27.53 27.645 27.3 27.605 169,498
*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