About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

First Trust NASDAQ Cybersecurity ETF (NQ:CIBR)

71.86 -0.38 (-0.52%)
Streaming Delayed Price Updated: 12:09 PM EST, Dec 31, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2025 72.42 72.59 72.21 72.24 552,967 -0.31(-0.43%)
Dec 29, 2025 72.66 72.98 72.36 72.55 537,913 -0.59(-0.81%)
Dec 26, 2025 72.78 73.17 72.68 73.14 358,896 +0.29(+0.40%)
Dec 24, 2025 72.76 72.95 72.39 72.85 352,740 +0.04(+0.05%)
Dec 23, 2025 73.07 73.30 72.43 72.81 1,105,196 -0.61(-0.83%)
Dec 22, 2025 73.48 73.61 72.73 73.42 1,254,111 +0.30(+0.41%)
Dec 19, 2025 72.52 76.06 72.48 73.12 2,510,724 +0.76(+1.05%)
Dec 18, 2025 72.11 72.48 71.76 72.36 881,236 +1.02(+1.43%)
Dec 17, 2025 72.52 72.64 71.30 71.34 899,617 -1.12(-1.55%)
Dec 16, 2025 72.29 72.80 71.95 72.46 984,175 -0.06(-0.08%)
Dec 15, 2025 74.02 74.18 72.51 72.52 1,160,251 -1.37(-1.85%)
Dec 12, 2025 75.00 75.04 73.65 73.89 830,850 -1.87(-2.47%)
Dec 11, 2025 75.77 76.06 75.09 75.76 538,193 -0.34(-0.45%)
Dec 10, 2025 75.36 76.42 75.05 76.10 735,757 +0.46(+0.61%)
Dec 09, 2025 75.01 75.92 75.00 75.64 494,930 +0.43(+0.57%)
Dec 08, 2025 75.32 75.62 74.98 75.21 587,793 +0.23(+0.31%)
Dec 05, 2025 75.00 75.62 74.79 74.98 457,177 +0.27(+0.36%)
Dec 04, 2025 74.25 74.83 74.11 74.71 805,860 +0.47(+0.63%)
Dec 03, 2025 72.72 74.24 72.44 74.24 542,465 +0.98(+1.34%)
Dec 02, 2025 73.39 73.57 73.00 73.26 945,138 +0.47(+0.65%)
Dec 01, 2025 73.21 73.41 72.61 72.79 707,936 -0.86(-1.17%)
Nov 28, 2025 73.24 73.79 73.24 73.65 294,041 +0.69(+0.95%)
Nov 26, 2025 73.51 73.58 72.72 72.96 885,767 -0.65(-0.88%)
Nov 25, 2025 72.59 73.80 72.00 73.61 641,597 +1.16(+1.60%)
Nov 24, 2025 71.82 72.69 71.80 72.45 480,581 +0.89(+1.24%)
Nov 21, 2025 71.36 72.22 70.38 71.56 1,341,650 +0.06(+0.08%)
Nov 20, 2025 74.27 74.57 71.41 71.50 1,089,259 -1.88(-2.56%)
Nov 19, 2025 73.14 73.84 72.93 73.38 532,935 +0.15(+0.20%)
Nov 18, 2025 73.33 73.87 72.72 73.23 786,926 -0.53(-0.72%)
Nov 17, 2025 74.65 75.08 73.55 73.76 552,125 -0.98(-1.31%)
Nov 14, 2025 73.65 75.14 73.08 74.74 950,585 -0.02(-0.03%)
Nov 13, 2025 76.11 76.26 74.57 74.76 942,866 -1.30(-1.71%)
Nov 12, 2025 77.13 77.38 75.98 76.06 466,647 -0.80(-1.04%)
Nov 11, 2025 76.56 77.20 76.55 76.86 782,565 +0.13(+0.17%)
Nov 10, 2025 76.37 76.85 75.81 76.73 922,472 +1.35(+1.79%)
Nov 07, 2025 74.36 75.41 73.93 75.38 753,125 +0.76(+1.02%)
Nov 06, 2025 74.97 75.15 73.87 74.62 1,101,618 -0.95(-1.26%)
Nov 05, 2025 75.43 75.74 75.24 75.57 548,059 +0.15(+0.20%)
Nov 04, 2025 76.28 76.98 75.38 75.42 957,675 -1.88(-2.43%)
Nov 03, 2025 77.48 77.70 76.62 77.30 669,316 -0.02(-0.03%)
Oct 31, 2025 76.80 77.55 76.57 77.32 958,761 +0.99(+1.30%)
Oct 30, 2025 76.26 77.14 76.04 76.33 949,171 -0.15(-0.20%)
Oct 29, 2025 77.54 77.54 76.18 76.48 907,824 -1.60(-2.05%)
Oct 28, 2025 77.81 78.34 77.65 78.08 722,756 +0.31(+0.40%)
Oct 27, 2025 78.11 78.17 77.53 77.77 562,657 +0.29(+0.37%)
Oct 24, 2025 77.72 77.85 77.27 77.48 499,143 +0.11(+0.14%)
Oct 23, 2025 76.50 77.47 76.46 77.37 562,237 +0.91(+1.19%)
Oct 22, 2025 77.12 77.15 75.90 76.46 428,122 -0.60(-0.78%)
Oct 21, 2025 76.38 77.14 76.16 77.06 614,089 +0.56(+0.73%)
Oct 20, 2025 75.51 76.57 75.49 76.50 492,724 +1.38(+1.84%)
Oct 17, 2025 74.26 75.12 74.08 75.12 780,594 +0.30(+0.40%)
Oct 16, 2025 75.95 76.19 74.39 74.82 699,654 -0.89(-1.18%)
Oct 15, 2025 76.42 76.61 75.33 75.71 662,182 -0.17(-0.22%)
Oct 14, 2025 75.85 76.40 75.08 75.88 492,641 -1.07(-1.39%)
Oct 13, 2025 76.96 77.16 76.40 76.95 675,876 +1.47(+1.95%)
Oct 10, 2025 78.04 78.32 75.42 75.48 819,250 -2.51(-3.22%)
Oct 09, 2025 78.15 78.17 77.45 77.99 1,199,665 -0.22(-0.28%)
Oct 08, 2025 76.77 78.22 76.75 78.21 1,696,025 +1.97(+2.58%)
Oct 07, 2025 77.37 77.42 75.59 76.24 800,302 -1.13(-1.46%)
Oct 06, 2025 77.09 77.78 76.89 77.37 832,906 +0.67(+0.87%)
Oct 03, 2025 77.35 77.47 76.44 76.70 747,084 -0.39(-0.51%)
Oct 02, 2025 77.16 77.18 76.47 77.09 766,830 +0.56(+0.73%)
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.
© 2025 FinancialContent. All rights reserved.