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

(CIBR)
Sector: n/a
$41.17
$0.50 1.23
Last updated: 11:57:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 $37.77 $37.92 $37.60 $37.72 16,700
20/08/2024 $37.75 $37.88 $37.56 $37.74 1,192
19/08/2024 $37.04 $37.24 $36.91 $36.88 2,810
16/08/2024 $37.09 $37.24 $36.81 $36.88 11,347
15/08/2024 $36.49 $37.12 $36.46 $36.86 32,580
14/08/2024 $35.88 $36.24 $35.87 $36.22 28,019
13/08/2024 $35.35 $35.76 $35.17 $35.76 33,652
12/08/2024 $35.43 $35.49 $35.17 $35.17 20,410
09/08/2024 $34.94 $35.33 $34.78 $35.22 13,176
08/08/2024 $33.79 $34.49 $33.68 $34.49 26,351
07/08/2024 $34.03 $34.79 $33.97 $34.58 7,080
06/08/2024 $33.54 $33.86 $33.32 $33.69 12,126
05/08/2024 $33.33 $33.67 $32.13 $33.40 31,779
02/08/2024 $34.40 $34.73 $33.65 $33.65 56,238
01/08/2024 $35.89 $36.17 $35.03 $35.03 26,049
31/07/2024 $35.70 $36.03 $35.62 $35.91 24,993
30/07/2024 $35.59 $35.92 $35.33 $35.33 6,587
29/07/2024 $35.67 $35.89 $35.48 $35.58 36,108
26/07/2024 $35.40 $35.77 $35.22 $35.62 24,692
25/07/2024 $35.27 $35.62 $34.96 $35.62 26,945
24/07/2024 $35.74 $36.00 $35.55 $35.57 20,075
23/07/2024 $35.70 $36.19 $35.66 $36.19 13,414
22/07/2024 $35.88 $36.09 $35.54 $35.56 22,320
19/07/2024 $36.00 $36.42 $35.79 $35.79 63,482
18/07/2024 $36.56 $36.80 $36.31 $36.31 27,045
17/07/2024 $36.99 $37.16 $36.60 $36.67 25,736
16/07/2024 $37.15 $37.26 $37.05 $37.06 29,395
15/07/2024 $37.16 $37.19 $36.77 $37.16 23,944
12/07/2024 $36.40 $36.85 $36.35 $36.73 73,401
11/07/2024 $36.23 $36.86 $36.15 $36.40 18,215
10/07/2024 $36.28 $36.39 $35.82 $35.87 12,427
09/07/2024 $36.72 $36.84 $36.09 $36.09 10,082
08/07/2024 $36.56 $36.71 $36.39 $36.49 15,291
05/07/2024 $36.54 $36.65 $36.48 $36.60 20,789
04/07/2024 $36.51 $36.69 $36.47 $36.51 11,049
03/07/2024 $36.40 $36.70 $36.35 $36.65 10,172
02/07/2024 $36.03 $36.25 $35.97 $36.15 6,713
01/07/2024 $36.22 $36.34 $35.84 $36.01 21,780
28/06/2024 $35.91 $36.36 $35.91 $36.05 17,596
27/06/2024 $35.03 $35.63 $34.90 $35.61 1,956
26/06/2024 $35.14 $35.29 $34.80 $35.03 8,170
25/06/2024 $34.95 $35.05 $34.85 $35.04 25,237
24/06/2024 $35.01 $35.16 $34.88 $35.00 12,844
21/06/2024 $34.89 $34.98 $34.68 $34.90 9,518
20/06/2024 $34.90 $35.02 $34.67 $34.85 25,879
19/06/2024 $34.86 $35.00 $34.77 $34.83 2,208
18/06/2024 $35.20 $35.20 $34.88 $34.89 6,328
17/06/2024 $34.88 $35.12 $34.67 $34.75 10,599
14/06/2024 $34.92 $34.98 $34.66 $34.70 4,624
13/06/2024 $35.41 $35.67 $35.02 $35.02 13,098
12/06/2024 $34.80 $35.29 $34.80 $35.16 41,849
11/06/2024 $34.66 $34.72 $34.35 $34.50 6,958
10/06/2024 $34.16 $34.61 $34.11 $34.60 11,194
07/06/2024 $34.23 $34.35 $33.00 $34.10 2,422
06/06/2024 $34.11 $34.36 $33.91 $34.28 10,256
05/06/2024 $33.47 $33.94 $33.46 $33.86 7,733
04/06/2024 $33.46 $33.64 $33.34 $33.52 7,687
03/06/2024 $34.21 $34.34 $33.69 $33.74 46,674
31/05/2024 $34.06 $34.23 $33.62 $33.62 33,815
30/05/2024 $34.90 $34.90 $34.22 $34.22 22,333
29/05/2024 $34.94 $35.19 $34.74 $34.97 7,854
28/05/2024 $35.61 $35.70 $35.15 $35.35 9,738
27/05/2024 $35.40 $35.59 $35.25 $35.58 9,612