First Trust Global Funds Public Limited Company First Trust Nasdaq Cyber...
(CIBR)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
24/05/2024
|
$35.40
|
$35.59
|
$35.25
|
$35.58
|
9,612
|
|
23/05/2024
|
$35.99
|
$36.04
|
$35.38
|
$35.54
|
15,442
|
|
22/05/2024
|
$35.60
|
$35.75
|
$35.54
|
$35.68
|
21,862
|
|
21/05/2024
|
$35.63
|
$35.71
|
$35.61
|
$35.65
|
17,765
|
|
20/05/2024
|
$35.82
|
$35.84
|
$35.72
|
$35.83
|
1,508
|
|
17/05/2024
|
$35.79
|
$35.93
|
$35.69
|
$35.79
|
5,836
|
|
16/05/2024
|
$36.16
|
$36.27
|
$35.72
|
$36.01
|
81,161
|
|
15/05/2024
|
$35.54
|
$35.71
|
$35.22
|
$35.71
|
56,377
|
|
14/05/2024
|
$35.29
|
$35.47
|
$35.21
|
$35.36
|
21,822
|
|
13/05/2024
|
$34.86
|
$35.20
|
$34.79
|
$35.10
|
19,374
|
|
10/05/2024
|
$34.78
|
$35.05
|
$34.73
|
$34.94
|
5,946
|