Market data

Select a section

First Trust Global Funds Public Limited Company First Trust Nasdaq Cyber...

(CIBR)
Sector: n/a
$44.59
$-0.42 -0.94
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 $45.09 $45.34 $44.40 $44.58 35,872
20/02/2025 $45.98 $46.13 $44.70 $45.01 20,586
19/02/2025 $46.60 $46.68 $45.81 $46.10 16,529
18/02/2025 $46.60 $46.75 $46.19 $46.35 86,748
17/02/2025 $46.60 $46.70 $46.45 $46.63 21,595
14/02/2025 $46.60 $46.62 $46.08 $46.31 64,520
13/02/2025 $46.33 $46.39 $45.85 $46.03 103,481
12/02/2025 $45.59 $45.67 $44.81 $45.22 18,034
11/02/2025 $45.58 $45.70 $45.43 $45.60 28,658
10/02/2025 $45.23 $45.88 $45.11 $45.83 29,608
07/02/2025 $45.18 $45.51 $45.00 $45.13 54,832
06/02/2025 $45.05 $45.23 $44.74 $44.58 21,322
05/02/2025 $44.21 $44.58 $44.04 $44.58 37,813
04/02/2025 $43.42 $44.07 $43.24 $43.54 26,156
03/02/2025 $43.09 $43.61 $42.67 $43.54 51,051
31/01/2025 $44.15 $44.41 $43.91 $44.37 27,301
30/01/2025 $43.77 $44.33 $43.66 $43.99 48,079
29/01/2025 $43.95 $44.11 $43.19 $43.31 42,380
28/01/2025 $42.38 $43.49 $42.13 $43.31 32,441
27/01/2025 $42.33 $42.93 $40.98 $42.38 14,363
24/01/2025 $43.08 $43.54 $42.93 $43.54 18,292
23/01/2025 $43.08 $43.17 $42.65 $42.90 22,317
22/01/2025 $42.92 $43.35 $42.71 $43.09 61,747
21/01/2025 $42.02 $42.50 $41.84 $42.49 37,129
20/01/2025 $41.92 $42.18 $41.79 $42.13 23,684
17/01/2025 $41.84 $42.41 $41.71 $41.94 14,021
16/01/2025 $41.91 $42.30 $41.56 $41.44 45,037
15/01/2025 $41.07 $41.91 $41.07 $41.44 26,769
14/01/2025 $41.01 $41.21 $40.85 $40.97 22,262
13/01/2025 $40.78 $40.95 $40.44 $40.56 48,449
10/01/2025 $41.37 $41.53 $40.81 $40.94 30,098
09/01/2025 $41.25 $41.45 $41.25 $41.38 11,355
08/01/2025 $41.39 $41.83 $40.80 $41.12 34,721
07/01/2025 $41.86 $42.05 $41.46 $41.64 22,666
06/01/2025 $41.68 $42.17 $41.63 $42.11 28,731
03/01/2025 $41.53 $41.70 $41.25 $41.60 16,519
02/01/2025 $41.03 $41.86 $41.03 $41.53 6,135
01/01/2025 $41.63 $41.63 $41.24 $41.51 2,466
31/12/2024 $41.63 $41.63 $41.24 $41.51 2,466
30/12/2024 $41.76 $41.84 $40.88 $41.27 8,331
27/12/2024 $42.12 $42.25 $41.40 $41.60 18,265
26/12/2024 $41.81 $42.10 $41.61 $41.85 16,717
25/12/2024 $41.81 $42.10 $41.61 $41.85 16,717
24/12/2024 $41.81 $42.10 $41.61 $41.85 16,717
23/12/2024 $41.84 $41.84 $41.34 $41.51 29,415
20/12/2024 $40.83 $41.72 $40.34 $41.66 24,976
19/12/2024 $41.04 $41.67 $40.44 $41.17 29,308
18/12/2024 $43.01 $43.11 $42.31 $42.46 66,817
17/12/2024 $43.38 $43.82 $42.84 $43.25 12,072
16/12/2024 $42.44 $43.14 $42.40 $42.91 25,010
13/12/2024 $42.46 $42.87 $42.33 $42.33 10,720
12/12/2024 $41.84 $41.97 $41.72 $41.94 9,671
11/12/2024 $41.28 $41.87 $41.16 $41.72 12,730
10/12/2024 $41.70 $41.82 $41.45 $41.52 27,066
09/12/2024 $42.34 $42.46 $41.91 $41.90 23,608
06/12/2024 $41.99 $42.32 $41.81 $42.32 31,884
05/12/2024 $41.99 $42.25 $41.85 $42.17 8,771
04/12/2024 $41.57 $42.01 $41.49 $41.91 28,370
03/12/2024 $40.96 $41.18 $40.84 $41.04 17,925
02/12/2024 $40.66 $41.33 $40.66 $41.24 26,938
29/11/2024 $40.84 $40.88 $40.63 $40.78 39,293
28/11/2024 $40.76 $40.89 $40.61 $40.87 41,341
27/11/2024 $41.09 $41.34 $40.48 $40.48 28,679
26/11/2024 $41.00 $41.41 $40.97 $41.17 9,463
25/11/2024 $41.17 $41.39 $41.01 $41.06 30,463
22/11/2024 $40.61 $40.88 $40.48 $40.65 27,064
21/11/2024 $39.66 $40.68 $39.59 $40.65 8,889
20/11/2024 $39.72 $39.80 $39.27 $39.33 18,789
19/11/2024 $39.39 $39.49 $39.10 $39.51 2,829
18/11/2024 $39.51 $39.80 $39.32 $39.51 9,240
15/11/2024 $40.01 $40.07 $39.27 $40.56 11,839
14/11/2024 $40.99 $41.05 $40.48 $40.56 13,846
13/11/2024 $41.08 $41.60 $40.92 $41.60 78,823
12/11/2024 $40.99 $41.14 $40.80 $40.91 23,758
11/11/2024 $40.61 $40.94 $40.58 $40.90 12,705
08/11/2024 $40.37 $40.45 $40.16 $40.37 36,185
07/11/2024 $40.26 $40.46 $40.12 $40.37 14,605
06/11/2024 $39.70 $40.04 $39.63 $40.01 27,364
05/11/2024 $38.38 $38.58 $38.24 $38.58 7,502
04/11/2024 $38.49 $38.51 $38.08 $38.35 23,367
01/11/2024 $38.56 $38.65 $38.19 $38.61 13,442
31/10/2024 $38.92 $39.00 $38.36 $38.42 24,068
30/10/2024 $39.42 $39.57 $39.29 $39.29 8,373
29/10/2024 $39.42 $39.50 $39.03 $39.46 17,330
28/10/2024 $39.67 $39.67 $39.11 $39.35 20,410
25/10/2024 $39.07 $39.92 $38.99 $39.56 15,074
24/10/2024 $38.84 $39.10 $38.71 $39.05 2,134
23/10/2024 $39.52 $39.58 $39.05 $39.05 4,939
22/10/2024 $39.63 $39.66 $39.39 $39.52 10,618
21/10/2024 $39.77 $40.08 $39.53 $39.60 3,217
18/10/2024 $39.80 $39.97 $39.74 $39.96 30,707
17/10/2024 $39.98 $40.16 $39.64 $39.90 10,519
16/10/2024 $39.85 $39.90 $39.57 $39.71 21,417
15/10/2024 $40.09 $40.13 $39.75 $39.97 15,696
14/10/2024 $40.10 $40.34 $39.98 $40.01 6,987
11/10/2024 $39.90 $40.16 $39.84 $40.14 10,773
10/10/2024 $39.30 $39.64 $38.97 $39.63 18,195
09/10/2024 $38.36 $39.08 $38.29 $39.08 18,272
08/10/2024 $37.83 $38.41 $37.54 $38.40 6,137
07/10/2024 $38.16 $38.30 $37.96 $38.15 6,151
04/10/2024 $37.55 $38.18 $37.55 $37.92 9,805
03/10/2024 $37.54 $37.69 $37.34 $37.63 5,142
02/10/2024 $37.31 $37.69 $37.24 $37.67 11,181
01/10/2024 $37.95 $38.18 $37.27 $37.47 38,404
30/09/2024 $38.00 $38.13 $37.83 $38.13 29,740
27/09/2024 $38.00 $38.25 $38.00 $38.06 26,424
26/09/2024 $38.29 $38.59 $37.99 $38.03 35,578
25/09/2024 $38.08 $38.27 $38.00 $38.00 4,584
24/09/2024 $38.28 $38.45 $38.00 $38.22 7,856
23/09/2024 $38.27 $38.27 $38.00 $38.18 7,031
20/09/2024 $37.53 $37.78 $37.42 $37.65 24,718
19/09/2024 $37.44 $37.77 $37.32 $37.65 119,597
18/09/2024 $37.19 $37.29 $36.78 $36.86 112,131
17/09/2024 $37.52 $37.68 $37.13 $37.32 119,448
16/09/2024 $37.19 $37.34 $37.08 $37.32 74,662
13/09/2024 $36.97 $37.29 $36.87 $36.74 4,407
12/09/2024 $36.55 $36.76 $36.43 $35.61 9,119
11/09/2024 $35.91 $35.93 $35.45 $35.85 3,271
10/09/2024 $35.58 $35.85 $35.47 $35.85 92,656
09/09/2024 $35.75 $35.85 $35.58 $35.63 12,914
06/09/2024 $36.01 $36.45 $35.64 $35.65 33,018
05/09/2024 $36.59 $36.70 $36.28 $36.28 25,960
04/09/2024 $36.65 $36.94 $36.42 $36.72 11,914
03/09/2024 $37.97 $38.07 $37.48 $37.52 7,854
02/09/2024 $37.86 $38.10 $37.77 $37.67 9,513
30/08/2024 $37.84 $38.03 $37.67 $37.67 2,738
29/08/2024 $37.39 $38.16 $37.39 $38.06 16,025
28/08/2024 $37.86 $37.98 $37.58 $37.58 162,197
27/08/2024 $37.78 $37.88 $37.50 $37.67 13,519
26/08/2024 $38.06 $38.18 $37.87 $37.88 1,695
23/08/2024 $38.06 $38.18 $37.87 $37.88 1,695
22/08/2024 $38.06 $38.18 $37.87 $37.88 1,695

Market data

Select a section