First Trust NASDAQ Cybersecurity ETF (CIBR) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 98.80 | 99.10 | 97.14 | 97.85 | +1.51% | 1,155,300 |
| 2026-08-06 | 95.22 | 96.86 | 94.69 | 96.39 | -1.21% | 1,064,800 |
| 2026-08-05 | 99.59 | 99.97 | 97.43 | 97.57 | -0.38% | 1,712,600 |
| 2026-08-04 | 94.60 | 98.16 | 94.40 | 97.94 | +4.29% | 1,819,200 |
| 2026-08-03 | 92.77 | 94.23 | 91.91 | 93.91 | +2.27% | 1,440,500 |
| 2026-07-31 | 90.75 | 91.99 | 89.42 | 91.83 | +2.01% | 1,387,400 |
| 2026-07-30 | 89.79 | 90.23 | 88.72 | 90.02 | +1.39% | 950,800 |
| 2026-07-29 | 89.16 | 90.58 | 87.98 | 88.79 | -0.55% | 1,628,900 |
| 2026-07-28 | 88.83 | 90.07 | 86.84 | 89.28 | +0.20% | 1,113,100 |
| 2026-07-27 | 89.87 | 90.40 | 88.43 | 89.10 | +0.79% | 852,700 |
| 2026-07-24 | 88.29 | 88.99 | 87.85 | 88.40 | +0.78% | 872,900 |
| 2026-07-23 | 89.33 | 89.59 | 87.29 | 87.72 | -1.80% | 1,233,800 |
| 2026-07-22 | 90.56 | 90.57 | 89.05 | 89.33 | -1.38% | 2,190,600 |
| 2026-07-21 | 92.09 | 92.26 | 89.90 | 90.58 | -1.32% | 2,192,044 |
| 2026-07-20 | 92.18 | 93.49 | 91.71 | 91.79 | -0.62% | 1,218,713 |
| 2026-07-17 | 90.34 | 93.39 | 90.34 | 92.36 | +0.51% | 1,285,600 |
| 2026-07-16 | 93.16 | 93.30 | 91.00 | 91.89 | -1.29% | 1,035,300 |
| 2026-07-15 | 95.50 | 95.96 | 92.63 | 93.09 | -1.73% | 1,871,300 |
| 2026-07-14 | 90.88 | 95.09 | 90.88 | 94.73 | +3.15% | 1,366,500 |
| 2026-07-13 | 91.89 | 92.68 | 90.54 | 91.84 | -0.04% | 949,900 |
| 2026-07-10 | 94.57 | 94.68 | 91.64 | 91.88 | -2.52% | 1,683,300 |
| 2026-07-09 | 90.96 | 94.40 | 90.71 | 94.26 | +2.84% | 2,550,700 |
| 2026-07-08 | 91.36 | 92.08 | 90.35 | 91.66 | -0.60% | 1,411,700 |
| 2026-07-07 | 93.58 | 94.08 | 91.40 | 92.21 | -0.75% | 2,254,200 |
| 2026-07-06 | 90.49 | 94.00 | 89.88 | 92.91 | +2.47% | 1,733,900 |
| 2026-07-02 | 91.03 | 92.21 | 90.19 | 90.67 | -0.48% | 1,221,900 |
| 2026-07-01 | 90.22 | 92.14 | 90.06 | 91.11 | +1.40% | 1,439,200 |
| 2026-06-30 | 87.82 | 90.11 | 87.57 | 89.85 | +1.53% | 1,331,100 |
| 2026-06-29 | 86.56 | 88.84 | 86.28 | 88.50 | +3.68% | 1,459,100 |
| 2026-06-26 | 83.56 | 85.64 | 83.07 | 85.36 | +2.03% | 3,405,700 |
| 2026-06-25 | 84.01 | 84.69 | 82.68 | 83.66 | -0.17% | 1,406,200 |
| 2026-06-24 | 83.97 | 84.96 | 83.47 | 83.80 | -0.49% | 588,100 |
| 2026-06-23 | 82.86 | 84.90 | 82.69 | 84.21 | +0.75% | 918,800 |
| 2026-06-22 | 84.13 | 85.66 | 82.91 | 83.58 | -1.14% | 2,436,800 |
| 2026-06-18 | 84.51 | 84.78 | 82.46 | 84.54 | +0.37% | 1,059,794 |
| 2026-06-17 | 85.08 | 85.72 | 83.85 | 84.23 | -1.00% | 1,510,313 |
| 2026-06-16 | 86.17 | 86.72 | 84.70 | 85.08 | -1.38% | 1,047,512 |
| 2026-06-15 | 86.41 | 86.77 | 85.17 | 86.27 | +1.10% | 1,257,649 |
| 2026-06-12 | 85.48 | 85.91 | 84.03 | 85.33 | -0.16% | 1,301,600 |
| 2026-06-11 | 83.19 | 85.69 | 82.44 | 85.47 | +2.67% | 1,566,600 |
| 2026-06-10 | 83.22 | 85.07 | 82.93 | 83.25 | -1.29% | 1,394,500 |
| 2026-06-09 | 86.14 | 86.45 | 81.56 | 84.34 | -2.08% | 2,443,900 |
| 2026-06-08 | 87.06 | 87.50 | 85.85 | 86.13 | -0.66% | 1,479,400 |
| 2026-06-05 | 89.64 | 90.00 | 86.29 | 86.70 | -4.41% | 2,515,300 |
| 2026-06-04 | 88.86 | 90.96 | 88.39 | 90.70 | -1.06% | 2,915,800 |
| 2026-06-03 | 93.19 | 93.26 | 90.96 | 91.67 | -2.81% | 1,543,100 |
| 2026-06-02 | 92.68 | 94.39 | 92.16 | 94.32 | +0.18% | 2,212,400 |
| 2026-06-01 | 90.34 | 94.31 | 90.09 | 94.15 | +5.74% | 2,511,700 |
| 2026-05-29 | 84.75 | 89.15 | 84.50 | 89.04 | +6.41% | 2,210,700 |
| 2026-05-28 | 82.62 | 84.24 | 82.04 | 83.68 | +2.00% | 1,570,700 |
| 2026-05-27 | 82.17 | 83.00 | 81.76 | 82.04 | -2.89% | 2,013,500 |
| 2026-05-26 | 84.30 | 84.99 | 83.06 | 84.48 | +0.24% | 2,452,300 |
| 2026-05-22 | 82.54 | 84.36 | 82.54 | 84.28 | +2.59% | 1,597,500 |
| 2026-05-21 | 81.00 | 82.27 | 80.81 | 82.15 | +0.60% | 746,800 |
| 2026-05-20 | 79.68 | 81.69 | 79.60 | 81.66 | +1.57% | 2,064,800 |
| 2026-05-19 | 80.93 | 81.61 | 79.95 | 80.40 | -0.64% | 1,567,200 |
| 2026-05-18 | 78.73 | 80.98 | 78.54 | 80.92 | +2.37% | 1,856,700 |
| 2026-05-15 | 77.75 | 79.52 | 77.26 | 79.05 | +0.88% | 2,035,500 |
| 2026-05-14 | 76.75 | 78.72 | 76.29 | 78.36 | +3.31% | 1,634,300 |
| 2026-05-13 | 74.23 | 76.11 | 74.06 | 75.85 | +1.35% | 1,152,900 |
| 2026-05-12 | 75.61 | 75.61 | 74.23 | 74.84 | -0.78% | 1,294,300 |
| 2026-05-11 | 74.86 | 75.67 | 74.77 | 75.43 | +0.15% | 1,274,000 |
| 2026-05-08 | 73.17 | 75.45 | 72.40 | 75.32 | +2.98% | 2,489,000 |
| 2026-05-07 | 72.33 | 73.63 | 72.22 | 73.14 | +4.23% | 1,520,000 |
| 2026-05-06 | 70.33 | 70.39 | 69.09 | 70.17 | -0.99% | 2,400,700 |
| 2026-05-05 | 70.41 | 71.08 | 69.84 | 70.87 | +1.61% | 715,400 |
| 2026-05-04 | 68.81 | 70.25 | 68.81 | 69.75 | +1.44% | 1,357,600 |
| 2026-05-01 | 68.33 | 69.04 | 67.90 | 68.76 | +1.94% | 972,700 |
| 2026-04-30 | 67.64 | 67.64 | 66.08 | 67.45 | -0.62% | 1,301,600 |
| 2026-04-29 | 67.15 | 67.90 | 66.51 | 67.87 | +1.07% | 917,700 |
| 2026-04-28 | 67.47 | 68.03 | 66.82 | 67.15 | -0.59% | 1,379,483 |
| 2026-04-27 | 67.02 | 67.85 | 66.71 | 67.55 | +0.46% | 1,658,725 |
| 2026-04-24 | 66.81 | 67.35 | 65.90 | 67.24 | +0.98% | 1,152,900 |
| 2026-04-23 | 67.61 | 67.61 | 65.56 | 66.59 | -3.37% | 1,407,600 |
| 2026-04-22 | 68.46 | 68.97 | 68.19 | 68.91 | +1.28% | 1,511,900 |
| 2026-04-21 | 67.22 | 68.83 | 67.00 | 68.04 | +1.48% | 1,864,600 |
| 2026-04-20 | 66.23 | 67.14 | 65.95 | 67.05 | +0.86% | 1,365,900 |
| 2026-04-17 | 66.93 | 66.98 | 66.04 | 66.48 | +0.85% | 2,063,300 |
| 2026-04-16 | 65.42 | 66.16 | 64.90 | 65.92 | +2.17% | 1,308,700 |
| 2026-04-15 | 63.38 | 64.67 | 63.27 | 64.52 | +2.76% | 1,510,800 |
| 2026-04-14 | 63.46 | 63.98 | 62.38 | 62.79 | -0.63% | 2,384,400 |
| 2026-04-13 | 60.80 | 63.22 | 60.80 | 63.19 | +4.03% | 1,803,700 |
| 2026-04-10 | 63.42 | 63.42 | 60.47 | 60.74 | -3.71% | 2,346,700 |
| 2026-04-09 | 65.44 | 65.53 | 62.47 | 63.08 | -3.93% | 2,260,900 |
| 2026-04-08 | 67.26 | 67.62 | 65.42 | 65.66 | +0.63% | 1,473,500 |
| 2026-04-07 | 64.14 | 65.33 | 63.61 | 65.25 | +1.70% | 1,158,300 |
| 2026-04-06 | 64.19 | 64.46 | 63.61 | 64.16 | -0.05% | 911,500 |
| 2026-04-02 | 62.30 | 64.30 | 62.16 | 64.19 | +1.65% | 983,300 |
| 2026-04-01 | 63.33 | 63.61 | 62.35 | 63.15 | +0.75% | 1,455,100 |
| 2026-03-31 | 61.50 | 63.02 | 61.11 | 62.68 | +3.11% | 1,821,700 |
| 2026-03-30 | 61.40 | 62.06 | 60.34 | 60.79 | +0.05% | 3,077,100 |
| 2026-03-27 | 61.52 | 61.84 | 60.07 | 60.76 | -3.77% | 2,139,300 |
| 2026-03-26 | 62.84 | 64.24 | 62.73 | 63.14 | -0.36% | 929,300 |
| 2026-03-25 | 63.95 | 64.48 | 63.12 | 63.37 | +0.46% | 1,892,600 |
| 2026-03-24 | 64.62 | 64.62 | 62.98 | 63.08 | -2.95% | 1,874,094 |
| 2026-03-23 | 64.42 | 65.75 | 64.29 | 65.00 | +1.51% | 985,743 |
| 2026-03-20 | 65.03 | 65.03 | 63.75 | 64.03 | -1.84% | 1,470,952 |
| 2026-03-19 | 64.62 | 65.64 | 64.56 | 65.23 | +0.42% | 1,001,998 |
| 2026-03-18 | 64.84 | 65.74 | 64.77 | 64.96 | -0.02% | 1,093,552 |
| 2026-03-17 | 64.64 | 65.70 | 64.50 | 64.97 | +0.73% | 1,191,936 |
| 2026-03-16 | 65.48 | 65.48 | 64.44 | 64.50 | -1.00% | 2,584,357 |
| 2026-03-13 | 65.71 | 66.35 | 64.77 | 65.15 | -0.23% | 1,085,220 |
| 2026-03-12 | 65.52 | 66.39 | 65.28 | 65.30 | -0.70% | 1,778,753 |
| 2026-03-11 | 65.74 | 66.46 | 65.23 | 65.76 | -0.03% | 1,282,401 |
| 2026-03-10 | 66.52 | 66.58 | 64.78 | 65.78 | -0.75% | 1,859,726 |
| 2026-03-09 | 65.52 | 66.51 | 65.04 | 66.28 | +0.42% | 1,871,235 |
| 2026-03-06 | 65.01 | 66.32 | 65.01 | 66.00 | +0.32% | 1,431,832 |
| 2026-03-05 | 64.68 | 66.20 | 64.64 | 65.79 | +1.75% | 2,548,950 |
| 2026-03-04 | 64.00 | 64.94 | 63.73 | 64.66 | +1.17% | 2,117,467 |
| 2026-03-03 | 61.98 | 64.21 | 61.85 | 63.91 | +0.80% | 2,220,453 |
| 2026-03-02 | 62.40 | 63.63 | 62.15 | 63.40 | +0.78% | 1,417,913 |
| 2026-02-27 | 62.40 | 63.00 | 61.85 | 62.91 | -1.50% | 1,376,317 |
| 2026-02-26 | 62.80 | 64.02 | 62.70 | 63.87 | +1.85% | 2,967,551 |
| 2026-02-25 | 61.88 | 62.73 | 61.31 | 62.71 | +1.84% | 1,686,043 |
| 2026-02-24 | 60.99 | 62.39 | 60.58 | 61.58 | +0.51% | 2,475,372 |
| 2026-02-23 | 63.22 | 63.22 | 60.92 | 61.27 | -4.12% | 4,303,112 |
| 2026-02-20 | 65.22 | 66.35 | 63.80 | 63.90 | -3.05% | 2,538,949 |
| 2026-02-19 | 65.58 | 65.95 | 65.08 | 65.91 | -0.03% | 888,075 |
| 2026-02-18 | 65.03 | 66.20 | 64.54 | 65.93 | +0.60% | 1,564,596 |
| 2026-02-17 | 66.74 | 66.79 | 64.92 | 65.54 | -1.93% | 1,505,984 |
| 2026-02-13 | 65.42 | 67.14 | 65.30 | 66.83 | +2.66% | 1,363,664 |
| 2026-02-12 | 67.13 | 67.69 | 64.46 | 65.10 | -3.73% | 2,486,389 |
| 2026-02-11 | 69.33 | 69.33 | 67.28 | 67.62 | -1.76% | 1,803,370 |
| 2026-02-10 | 68.41 | 69.37 | 68.41 | 68.83 | +0.72% | 2,242,287 |
| 2026-02-09 | 67.24 | 68.55 | 66.78 | 68.34 | +1.80% | 2,782,955 |
| 2026-02-06 | 65.91 | 67.22 | 65.48 | 67.13 | +3.36% | 1,143,653 |
| 2026-02-05 | 66.40 | 67.08 | 64.65 | 64.95 | -2.37% | 2,073,870 |
| 2026-02-04 | 66.50 | 67.29 | 65.39 | 66.53 | -0.83% | 2,105,075 |
| 2026-02-03 | 69.28 | 69.30 | 66.24 | 67.09 | -3.59% | 1,818,645 |
| 2026-02-02 | 68.90 | 69.85 | 68.62 | 69.59 | +0.77% | 1,207,954 |
| 2026-01-30 | 69.28 | 69.61 | 68.80 | 69.06 | -0.72% | 1,143,451 |
| 2026-01-29 | 71.04 | 71.17 | 68.75 | 69.56 | -2.73% | 1,286,782 |
| 2026-01-28 | 72.31 | 72.58 | 71.46 | 71.51 | -0.72% | 853,767 |
| 2026-01-27 | 72.81 | 73.02 | 71.97 | 72.03 | -0.08% | 1,335,425 |
| 2026-01-26 | 71.39 | 72.16 | 71.23 | 72.09 | +1.81% | 1,027,536 |
| 2026-01-23 | 71.18 | 71.44 | 70.66 | 70.81 | +0.23% | 1,085,803 |
| 2026-01-22 | 70.74 | 70.94 | 70.38 | 70.65 | +0.83% | 1,294,756 |
| 2026-01-21 | 70.19 | 70.64 | 69.52 | 70.07 | +0.13% | 1,539,264 |
| 2026-01-20 | 70.85 | 71.37 | 69.93 | 69.98 | -2.68% | 1,463,823 |
| 2026-01-16 | 72.38 | 72.38 | 71.47 | 71.91 | -0.28% | 879,013 |
| 2026-01-15 | 72.83 | 72.92 | 71.97 | 72.11 | -0.43% | 2,247,730 |
| 2026-01-14 | 72.66 | 73.29 | 71.86 | 72.42 | -0.28% | 1,087,375 |
| 2026-01-13 | 72.90 | 73.26 | 72.42 | 72.62 | -0.47% | 1,088,759 |
| 2026-01-12 | 72.26 | 73.00 | 72.26 | 72.96 | +0.57% | 689,311 |
| 2026-01-09 | 72.41 | 72.81 | 71.95 | 72.55 | +0.23% | 954,347 |
| 2026-01-08 | 73.39 | 73.39 | 72.04 | 72.38 | -1.46% | 934,803 |
| 2026-01-07 | 72.46 | 73.87 | 72.41 | 73.45 | +1.75% | 1,310,603 |
| 2026-01-06 | 71.63 | 72.32 | 71.44 | 72.19 | +0.92% | 980,924 |
| 2026-01-05 | 71.25 | 72.21 | 71.09 | 71.53 | +1.20% | 853,693 |
| 2026-01-02 | 71.97 | 72.00 | 70.23 | 70.68 | -1.08% | 1,290,076 |
| 2025-12-31 | 72.31 | 72.37 | 71.41 | 71.45 | -1.09% | 625,606 |
| 2025-12-30 | 72.42 | 72.59 | 72.21 | 72.24 | -0.43% | 553,098 |
| 2025-12-29 | 72.66 | 72.98 | 72.36 | 72.55 | -0.81% | 537,941 |
| 2025-12-26 | 72.78 | 73.17 | 72.68 | 73.14 | +0.40% | 358,894 |
| 2025-12-24 | 72.76 | 72.95 | 72.39 | 72.85 | +0.05% | 352,738 |
| 2025-12-23 | 73.07 | 73.30 | 72.43 | 72.81 | -0.83% | 1,105,215 |
| 2025-12-22 | 73.48 | 73.61 | 72.73 | 73.42 | +0.41% | 1,254,137 |
| 2025-12-19 | 72.52 | 76.06 | 72.48 | 73.12 | +1.05% | 2,510,722 |
| 2025-12-18 | 72.11 | 72.48 | 71.76 | 72.36 | +1.43% | 881,194 |
| 2025-12-17 | 72.52 | 72.64 | 71.30 | 71.34 | -1.55% | 899,738 |
| 2025-12-16 | 72.29 | 72.80 | 71.95 | 72.46 | -0.08% | 984,279 |
| 2025-12-15 | 74.02 | 74.18 | 72.51 | 72.52 | -1.85% | 1,160,388 |
| 2025-12-12 | 75.00 | 75.04 | 73.65 | 73.89 | -2.47% | 830,848 |
| 2025-12-11 | 75.77 | 76.06 | 75.09 | 75.76 | -0.45% | 538,260 |
| 2025-12-10 | 75.36 | 76.42 | 75.05 | 76.10 | +0.61% | 736,295 |
| 2025-12-09 | 75.01 | 75.92 | 75.00 | 75.64 | +0.57% | 495,000 |
| 2025-12-08 | 75.32 | 75.62 | 74.98 | 75.21 | +0.31% | 587,851 |
| 2025-12-05 | 75.00 | 75.62 | 74.79 | 74.98 | +0.36% | 457,175 |
| 2025-12-04 | 74.25 | 74.83 | 74.11 | 74.71 | +0.63% | 805,838 |
| 2025-12-03 | 72.72 | 74.24 | 72.44 | 74.24 | +1.34% | 542,727 |
| 2025-12-02 | 73.39 | 73.57 | 73.00 | 73.26 | +0.65% | 945,272 |
| 2025-12-01 | 73.21 | 73.41 | 72.61 | 72.79 | -1.17% | 707,803 |
| 2025-11-28 | 73.24 | 73.79 | 73.24 | 73.65 | +0.95% | 294,021 |
| 2025-11-26 | 73.51 | 73.58 | 72.72 | 72.96 | -0.88% | 885,765 |
| 2025-11-25 | 72.59 | 73.80 | 72.00 | 73.61 | +1.60% | 641,712 |
| 2025-11-24 | 71.82 | 72.69 | 71.80 | 72.45 | +1.24% | 480,766 |
| 2025-11-21 | 71.36 | 72.22 | 70.38 | 71.56 | +0.08% | 1,341,648 |
| 2025-11-20 | 74.27 | 74.57 | 71.41 | 71.50 | -2.56% | 1,090,165 |
| 2025-11-19 | 73.14 | 73.84 | 72.93 | 73.38 | +0.20% | 533,211 |
| 2025-11-18 | 73.33 | 73.87 | 72.72 | 73.23 | -0.72% | 787,485 |
| 2025-11-17 | 74.65 | 75.08 | 73.55 | 73.76 | -1.31% | 552,221 |
| 2025-11-14 | 73.65 | 75.14 | 73.08 | 74.74 | -0.03% | 950,584 |
| 2025-11-13 | 76.11 | 76.26 | 74.57 | 74.76 | -1.71% | 942,891 |
| 2025-11-12 | 77.13 | 77.38 | 75.98 | 76.06 | -1.04% | 466,832 |
| 2025-11-11 | 76.56 | 77.20 | 76.55 | 76.86 | +0.17% | 782,804 |
| 2025-11-10 | 76.37 | 76.85 | 75.81 | 76.73 | +1.79% | 922,600 |
| 2025-11-07 | 74.36 | 75.41 | 73.93 | 75.38 | +1.02% | 753,124 |
| 2025-11-06 | 74.97 | 75.15 | 73.87 | 74.62 | -1.26% | 1,101,939 |
| 2025-11-05 | 75.43 | 75.74 | 75.24 | 75.57 | +0.20% | 548,135 |
| 2025-11-04 | 76.28 | 76.98 | 75.38 | 75.42 | -2.43% | 958,396 |
| 2025-11-03 | 77.48 | 77.70 | 76.62 | 77.30 | -0.03% | 669,442 |
| 2025-10-31 | 76.80 | 77.55 | 76.57 | 77.32 | +1.30% | 958,759 |
| 2025-10-30 | 76.26 | 77.14 | 76.04 | 76.33 | -0.20% | 949,171 |
| 2025-10-29 | 77.54 | 77.54 | 76.18 | 76.48 | -2.05% | 907,872 |
| 2025-10-28 | 77.81 | 78.34 | 77.65 | 78.08 | +0.40% | 722,807 |
| 2025-10-27 | 78.11 | 78.17 | 77.53 | 77.77 | +0.37% | 562,681 |
| 2025-10-24 | 77.72 | 77.85 | 77.27 | 77.48 | +0.14% | 499,141 |
| 2025-10-23 | 76.50 | 77.47 | 76.46 | 77.37 | +1.19% | 562,263 |
| 2025-10-22 | 77.12 | 77.15 | 75.90 | 76.46 | -0.78% | 428,126 |
| 2025-10-21 | 76.38 | 77.14 | 76.16 | 77.06 | +0.73% | 614,089 |
| 2025-10-20 | 75.51 | 76.57 | 75.49 | 76.50 | +1.84% | 492,781 |
| 2025-10-17 | 74.26 | 75.12 | 74.08 | 75.12 | +0.40% | 780,592 |
| 2025-10-16 | 75.95 | 76.19 | 74.39 | 74.82 | -1.18% | 699,724 |
| 2025-10-15 | 76.42 | 76.61 | 75.33 | 75.71 | -0.22% | 662,198 |
| 2025-10-14 | 75.85 | 76.40 | 75.08 | 75.88 | -1.39% | 492,776 |
| 2025-10-13 | 76.96 | 77.16 | 76.40 | 76.95 | +1.95% | 675,877 |
| 2025-10-10 | 78.04 | 78.32 | 75.42 | 75.48 | -3.22% | 819,249 |
| 2025-10-09 | 78.15 | 78.17 | 77.45 | 77.99 | -0.28% | 1,199,676 |
| 2025-10-08 | 76.77 | 78.22 | 76.75 | 78.21 | +2.58% | 1,696,931 |
| 2025-10-07 | 77.37 | 77.42 | 75.59 | 76.24 | -1.46% | 800,203 |
| 2025-10-06 | 77.09 | 77.78 | 76.89 | 77.37 | +0.87% | 832,906 |
| 2025-10-03 | 77.35 | 77.47 | 76.44 | 76.70 | -0.51% | 747,082 |
| 2025-10-02 | 77.16 | 77.18 | 76.47 | 77.09 | +0.73% | 766,830 |
| 2025-10-01 | 75.63 | 76.57 | 75.44 | 76.53 | +0.68% | 855,953 |
| 2025-09-30 | 76.07 | 76.24 | 75.40 | 76.01 | -0.13% | 411,311 |
| 2025-09-29 | 76.34 | 76.48 | 75.91 | 76.11 | +0.40% | 558,897 |
| 2025-09-26 | 75.38 | 75.98 | 75.16 | 75.81 | +0.56% | 380,675 |
| 2025-09-25 | 75.01 | 75.64 | 74.67 | 75.39 | -0.42% | 879,213 |
| 2025-09-24 | 76.27 | 76.41 | 75.52 | 75.71 | -0.58% | 570,138 |
| 2025-09-23 | 76.93 | 77.14 | 75.96 | 76.15 | -0.98% | 743,549 |
| 2025-09-22 | 76.44 | 77.07 | 76.17 | 76.90 | -0.01% | 865,308 |
| 2025-09-19 | 77.03 | 77.06 | 76.43 | 76.91 | -0.06% | 978,308 |
| 2025-09-18 | 76.10 | 77.07 | 75.76 | 76.96 | +2.29% | 1,206,454 |
| 2025-09-17 | 75.51 | 75.81 | 74.53 | 75.24 | -0.27% | 696,427 |
| 2025-09-16 | 75.79 | 75.84 | 75.15 | 75.44 | -0.36% | 665,341 |
| 2025-09-15 | 75.24 | 75.92 | 75.07 | 75.71 | +1.03% | 606,169 |
| 2025-09-12 | 75.52 | 75.73 | 74.91 | 74.94 | -0.86% | 619,517 |
| 2025-09-11 | 75.33 | 75.87 | 75.15 | 75.59 | +0.79% | 499,039 |
| 2025-09-10 | 75.25 | 75.84 | 74.58 | 75.00 | +0.59% | 685,606 |
| 2025-09-09 | 74.85 | 74.90 | 74.28 | 74.56 | -0.20% | 718,234 |
| 2025-09-08 | 73.97 | 74.71 | 73.88 | 74.71 | +1.63% | 589,652 |
| 2025-09-05 | 73.70 | 74.03 | 72.66 | 73.51 | +1.60% | 688,589 |
| 2025-09-04 | 72.17 | 72.50 | 71.29 | 72.35 | +0.21% | 779,487 |
| 2025-09-03 | 72.33 | 72.52 | 71.62 | 72.20 | -0.18% | 625,744 |
| 2025-09-02 | 72.10 | 72.50 | 71.69 | 72.33 | -1.11% | 602,022 |
| 2025-08-29 | 73.89 | 74.03 | 72.85 | 73.14 | -1.06% | 642,883 |
| 2025-08-28 | 72.98 | 74.15 | 72.81 | 73.92 | +1.11% | 686,853 |
| 2025-08-27 | 72.61 | 73.28 | 72.45 | 73.11 | +1.22% | 795,877 |
| 2025-08-26 | 72.18 | 72.69 | 72.00 | 72.23 | +0.11% | 840,923 |
| 2025-08-25 | 72.65 | 72.83 | 72.15 | 72.15 | -0.59% | 586,621 |
| 2025-08-22 | 71.72 | 73.18 | 71.64 | 72.58 | +1.38% | 500,690 |
| 2025-08-21 | 71.68 | 71.70 | 71.12 | 71.59 | -0.43% | 818,950 |
| 2025-08-20 | 71.76 | 72.04 | 70.96 | 71.90 | +0.21% | 989,916 |
| 2025-08-19 | 72.61 | 72.69 | 71.53 | 71.75 | -0.55% | 882,752 |
| 2025-08-18 | 71.94 | 72.18 | 71.60 | 72.15 | +0.24% | 723,615 |
| 2025-08-15 | 71.77 | 72.02 | 71.49 | 71.98 | +0.35% | 573,091 |
| 2025-08-14 | 72.36 | 72.63 | 71.55 | 71.73 | -1.52% | 602,332 |
| 2025-08-13 | 72.90 | 72.91 | 72.33 | 72.84 | +0.75% | 868,652 |
| 2025-08-12 | 71.08 | 72.32 | 70.95 | 72.30 | +2.05% | 8,504,483 |
| 2025-08-11 | 71.11 | 72.01 | 70.71 | 70.85 | -0.38% | 1,000,427 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+11.92%). Worst month: Feb (-2.48%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is First Trust NASDAQ Cybersecurity ETF's (CIBR) latest close?
97.85 on 2026-08-07, from the Closelook data lake's daily price record.
What is CIBR's 52-week high and low?
99.97 high and 60.07 low over the trailing 52 weeks, as of 2026-08-07.
What is First Trust NASDAQ Cybersecurity ETF's strongest and weakest month historically?
Historically, CIBR's strongest calendar month has been May (average +11.92%) and its weakest Feb (average -2.48%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.