Market data

Select a section

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

(CIBR)
Sector: n/a
$44.87
$0.19 0.41
Last updated: 17:02:38

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $44.65 $44.91 $44.49 $44.87 21,950
15/05/2025 $44.46 $44.68 $44.14 $44.68 31,375
14/05/2025 $44.73 $44.78 $44.32 $44.46 28,942
13/05/2025 $44.01 $44.77 $43.91 $44.71 13,243
12/05/2025 $43.87 $44.68 $43.56 $43.72 49,805
09/05/2025 $43.00 $43.33 $42.38 $42.52 26,671
08/05/2025 $42.89 $43.12 $42.52 $42.89 11,840
07/05/2025 $43.01 $43.20 $42.34 $42.53 42,224
06/05/2025 $42.55 $42.81 $42.13 $42.79 24,648
05/05/2025 $42.20 $42.60 $42.01 $42.40 101
02/05/2025 $42.20 $42.60 $42.01 $42.40 7,802
01/05/2025 $41.59 $42.31 $41.59 $42.24 44,128
30/04/2025 $41.56 $41.73 $40.78 $41.42 63,036
29/04/2025 $41.23 $41.60 $40.92 $41.59 38,349
28/04/2025 $40.94 $41.42 $40.72 $40.79 10,916
25/04/2025 $40.81 $40.95 $40.16 $40.65 106,572
24/04/2025 $39.13 $40.27 $38.78 $40.24 42,200
23/04/2025 $38.80 $39.93 $38.80 $39.42 82,331
22/04/2025 $37.92 $38.31 $37.72 $38.08 31,685
21/04/2025 $39.26 $39.39 $38.45 $38.53 15,075
18/04/2025 $39.26 $39.39 $38.45 $38.53 15,075
17/04/2025 $39.26 $39.39 $38.45 $38.53 15,075
16/04/2025 $38.79 $39.54 $38.70 $39.53 28,090
15/04/2025 $39.18 $39.70 $39.08 $39.58 36,060
14/04/2025 $39.39 $40.03 $39.20 $39.30 7,435
11/04/2025 $38.91 $39.01 $38.10 $38.14 21,766
10/04/2025 $39.37 $39.77 $38.29 $38.35 26,536
09/04/2025 $35.57 $36.65 $35.22 $36.10 27,551
08/04/2025 $36.60 $37.87 $36.53 $37.34 37,608
07/04/2025 $33.73 $38.23 $33.44 $35.71 96,764
04/04/2025 $38.19 $38.33 $35.80 $36.59 68,862
03/04/2025 $39.20 $39.34 $38.12 $38.50 85,676
02/04/2025 $39.96 $40.34 $38.94 $40.34 19,416
01/04/2025 $39.52 $39.88 $39.20 $39.83 43,085
31/03/2025 $39.56 $39.66 $38.73 $39.13 70,997
28/03/2025 $40.58 $40.73 $39.82 $39.89 26,417
27/03/2025 $41.45 $41.56 $40.63 $41.01 27,570
26/03/2025 $42.04 $42.22 $41.44 $41.54 64,269
25/03/2025 $42.11 $42.29 $41.58 $42.08 34,118
24/03/2025 $41.14 $42.66 $41.14 $41.69 46,523
21/03/2025 $41.28 $41.28 $40.41 $41.04 13,597
20/03/2025 $42.11 $42.11 $41.13 $41.15 54,885
19/03/2025 $41.06 $41.71 $40.92 $41.67 47,164
18/03/2025 $41.31 $41.54 $40.64 $41.03 78,522
17/03/2025 $40.45 $41.31 $40.41 $41.16 22,925
14/03/2025 $39.89 $40.69 $39.74 $40.61 31,013
13/03/2025 $39.97 $40.30 $39.59 $39.69 49,353
12/03/2025 $40.25 $41.22 $40.08 $40.63 41,267
11/03/2025 $40.04 $40.57 $39.79 $40.33 38,941
10/03/2025 $41.61 $41.64 $40.02 $40.44 24,524
07/03/2025 $41.63 $41.73 $40.72 $40.72 48,753
06/03/2025 $42.28 $42.43 $41.77 $42.10 25,254
05/03/2025 $41.86 $42.22 $41.44 $41.63 831,600
04/03/2025 $41.85 $42.00 $40.95 $41.06 24,964
03/03/2025 $42.57 $43.02 $42.32 $42.40 34,752
28/02/2025 $42.08 $42.34 $41.80 $42.17 102,568
27/02/2025 $43.28 $44.03 $41.99 $43.15 22,024
26/02/2025 $42.77 $43.53 $42.68 $43.40 41,149
25/02/2025 $43.04 $43.12 $42.07 $42.15 30,604
24/02/2025 $43.78 $43.91 $42.62 $43.13 24,589
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

Market data

Select a section