Market data

Select a section

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

(CIBR)
Sector: n/a
$44.83
$0.10 0.21
Last updated: 17:10:13

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 $44.74 $44.90 $44.66 $44.83 14,435
14/08/2025 $45.44 $45.53 $44.60 $44.74 8,843
13/08/2025 $45.21 $45.73 $45.18 $45.40 20,510
12/08/2025 $44.32 $44.75 $44.08 $44.72 11,186
11/08/2025 $44.61 $45.03 $44.36 $44.59 24,809
08/08/2025 $44.57 $44.89 $44.46 $44.51 18,698
07/08/2025 $45.35 $46.00 $44.51 $44.53 23,845
06/08/2025 $45.15 $45.35 $45.06 $45.34 26,215
05/08/2025 $45.92 $46.17 $45.21 $45.28 14,719
04/08/2025 $45.14 $45.68 $44.82 $45.59 28,856
01/08/2025 $45.77 $45.90 $44.39 $44.94 22,594
31/07/2025 $46.66 $46.88 $46.58 $46.17 5,452
30/07/2025 $47.07 $47.07 $46.00 $46.41 14,980
29/07/2025 $46.89 $47.35 $46.67 $46.67 25,784
28/07/2025 $47.10 $47.25 $46.51 $46.56 3,465
25/07/2025 $46.75 $46.97 $46.61 $46.94 12,060
24/07/2025 $46.82 $46.85 $46.54 $46.56 10,742
23/07/2025 $46.72 $46.77 $46.23 $46.66 58,592
22/07/2025 $46.83 $47.30 $46.40 $46.70 37,768
21/07/2025 $46.59 $47.08 $46.50 $46.92 42,448
18/07/2025 $46.40 $46.63 $46.29 $46.53 29,524
17/07/2025 $46.00 $46.42 $45.86 $46.40 24,528
16/07/2025 $45.67 $46.13 $45.49 $45.49 49,355
15/07/2025 $45.84 $46.07 $45.74 $45.88 47,617
14/07/2025 $45.10 $45.78 $45.00 $45.72 53,522
11/07/2025 $46.11 $46.34 $45.69 $45.75 36,404
10/07/2025 $47.78 $48.04 $46.50 $46.71 42,077
09/07/2025 $47.46 $47.72 $47.33 $47.47 13,385
08/07/2025 $47.64 $48.00 $47.10 $47.26 24,057
07/07/2025 $47.42 $47.79 $47.30 $47.58 28,236
04/07/2025 $47.47 $47.67 $47.31 $47.39 7,553
03/07/2025 $46.93 $47.74 $46.78 $47.74 31,820
02/07/2025 $47.01 $47.03 $46.39 $46.62 24,562
01/07/2025 $47.41 $47.47 $46.26 $46.54 62,421
30/06/2025 $47.09 $47.39 $46.92 $47.39 41,030
27/06/2025 $47.17 $47.29 $46.86 $47.04 12,699
26/06/2025 $46.84 $47.10 $46.67 $47.00 57,009
25/06/2025 $46.47 $47.12 $46.36 $46.79 46,144
24/06/2025 $46.75 $46.87 $46.12 $46.48 23,655
23/06/2025 $45.12 $45.85 $44.00 $45.73 27,316
20/06/2025 $45.68 $46.03 $45.41 $45.53 41,605
19/06/2025 $45.56 $45.60 $45.21 $45.26 11,475
18/06/2025 $46.22 $46.29 $45.98 $45.98 13,422
17/06/2025 $45.78 $46.22 $45.68 $46.13 34,701
16/06/2025 $45.60 $46.14 $45.60 $46.11 6,150
13/06/2025 $45.13 $45.77 $45.13 $45.73 53,084
12/06/2025 $45.63 $46.11 $45.38 $45.94 23,611
11/06/2025 $45.47 $45.95 $45.43 $45.88 17,718
10/06/2025 $45.65 $45.91 $45.39 $45.38 22,204
09/06/2025 $46.18 $46.22 $45.67 $45.87 22,476
06/06/2025 $46.00 $46.32 $45.85 $46.14 54,843
05/06/2025 $45.85 $46.20 $45.61 $46.19 19,901
04/06/2025 $45.82 $46.04 $45.48 $45.97 21,858
03/06/2025 $45.34 $45.74 $45.12 $45.63 5,864
02/06/2025 $44.61 $45.21 $44.58 $45.08 11,236
30/05/2025 $44.43 $44.78 $42.50 $44.69 7,121
29/05/2025 $45.18 $45.36 $44.00 $44.47 40,725
28/05/2025 $45.01 $45.18 $44.72 $44.73 24,117
27/05/2025 $45.17 $45.42 $44.96 $45.35 49,567
26/05/2025 $44.83 $45.04 $43.71 $44.54 67,326
23/05/2025 $44.83 $45.04 $43.71 $44.54 67,326
22/05/2025 $44.53 $44.95 $44.04 $44.89 15,658
21/05/2025 $44.61 $44.84 $44.43 $44.81 25,856
20/05/2025 $44.77 $45.10 $44.72 $45.03 14,143
19/05/2025 $44.42 $44.92 $44.22 $44.88 18,646
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

Market data

Select a section