First Trust NASDAQ Cybersecurity ETF (NQ:CIBR)

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2026	62.40	63.00	61.85	62.91	1,376,319	-0.96(-1.50%)
Feb 26, 2026	62.80	64.02	62.70	63.87	2,967,482	+1.16(+1.85%)
Feb 25, 2026	61.88	62.73	61.31	62.71	1,685,650	+1.13(+1.84%)
Feb 24, 2026	60.99	62.39	60.58	61.58	2,474,783	+0.31(+0.51%)
Feb 23, 2026	63.22	63.22	60.92	61.27	4,302,058	-2.63(-4.12%)
Feb 20, 2026	65.22	66.35	63.80	63.90	2,538,951	-2.01(-3.05%)
Feb 19, 2026	65.58	65.95	65.08	65.91	887,826	-0.02(-0.03%)
Feb 18, 2026	65.03	66.20	64.54	65.93	1,564,336	+0.39(+0.60%)
Feb 17, 2026	66.74	66.79	64.92	65.54	1,505,750	-1.29(-1.93%)
Feb 13, 2026	65.42	67.14	65.30	66.83	1,363,666	+1.73(+2.66%)
Feb 12, 2026	67.13	67.69	64.46	65.10	2,486,124	-2.52(-3.73%)
Feb 11, 2026	69.33	69.33	67.28	67.62	1,803,287	-1.21(-1.76%)
Feb 10, 2026	68.41	69.37	68.41	68.83	2,242,148	+0.49(+0.72%)
Feb 09, 2026	67.24	68.55	66.78	68.34	2,782,840	+1.21(+1.80%)
Feb 06, 2026	65.91	67.22	65.48	67.13	1,143,653	+2.18(+3.36%)
Feb 05, 2026	66.40	67.08	64.65	64.95	2,073,560	-1.58(-2.37%)
Feb 04, 2026	66.50	67.29	65.39	66.53	2,104,903	-0.56(-0.83%)
Feb 03, 2026	69.28	69.30	66.24	67.09	1,818,476	-2.50(-3.59%)
Feb 02, 2026	68.90	69.85	68.62	69.59	1,207,906	+0.53(+0.77%)
Jan 30, 2026	69.28	69.61	68.80	69.06	1,143,453	-0.50(-0.72%)
Jan 29, 2026	71.04	71.17	68.75	69.56	1,286,156	-1.95(-2.73%)
Jan 28, 2026	72.31	72.58	71.46	71.51	853,131	-0.52(-0.72%)
Jan 27, 2026	72.81	73.02	71.97	72.03	1,334,566	-0.06(-0.08%)
Jan 26, 2026	71.39	72.16	71.23	72.09	1,019,956	+1.28(+1.81%)
Jan 23, 2026	71.18	71.44	70.66	70.81	1,085,803	+0.16(+0.23%)
Jan 22, 2026	70.74	70.94	70.38	70.65	1,294,680	+0.58(+0.83%)
Jan 21, 2026	70.19	70.64	69.52	70.07	1,531,994	+0.09(+0.13%)
Jan 20, 2026	70.85	71.37	69.93	69.98	1,463,195	-1.93(-2.68%)
Jan 16, 2026	72.38	72.38	71.47	71.91	879,015	-0.20(-0.28%)
Jan 15, 2026	72.83	72.92	71.97	72.11	2,247,567	-0.31(-0.43%)
Jan 14, 2026	72.66	73.29	71.86	72.42	1,087,251	-0.20(-0.28%)
Jan 13, 2026	72.90	73.26	72.42	72.62	1,088,712	-0.34(-0.47%)
Jan 12, 2026	72.26	73.00	72.26	72.96	689,287	+0.41(+0.57%)
Jan 09, 2026	72.41	72.81	71.95	72.55	954,348	+0.17(+0.23%)
Jan 08, 2026	73.39	73.39	72.04	72.38	933,681	-1.07(-1.46%)
Jan 07, 2026	72.46	73.87	72.41	73.45	1,310,185	+1.26(+1.75%)
Jan 06, 2026	71.63	72.32	71.44	72.19	979,558	+0.66(+0.92%)
Jan 05, 2026	71.25	72.21	71.09	71.53	853,431	+0.85(+1.20%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.