First Trust NASDAQ Cybersecurity ETF (CIBR)

Historical Prices For First Trust NASDAQ Cybersecurity ETF (CIBR)

Date Range:

2025-09-14 - 2025-12-14

Date	Open	High	Low	Close	Volume	Adjusted Close
12/12/2025	75.00	75.04	73.65	73.89	830,850	73.89
12/11/2025	75.77	76.06	75.09	75.76	538,193	75.76
12/10/2025	75.36	76.42	75.05	76.10	735,757	76.10
12/09/2025	75.01	75.92	75.00	75.64	494,928	75.64
12/08/2025	75.32	75.62	74.98	75.21	587,796	75.21
12/05/2025	75.00	75.62	74.79	74.98	457,177	74.98
12/04/2025	74.25	74.83	74.11	74.71	805,860	74.71
12/03/2025	72.72	74.24	72.44	74.24	542,465	74.24
12/02/2025	73.39	73.57	73.00	73.26	945,138	73.26
12/01/2025	73.21	73.41	72.61	72.79	707,936	72.79
11/28/2025	73.24	73.79	73.24	73.65	294,041	73.65
11/26/2025	73.51	73.58	72.72	72.96	885,767	72.96
11/25/2025	72.59	73.80	72.00	73.61	641,597	73.61
11/24/2025	71.82	72.69	71.80	72.45	480,581	72.45
11/21/2025	71.36	72.22	70.38	71.56	1,341,650	71.56
11/20/2025	74.27	74.57	71.41	71.50	1,089,259	71.50
11/19/2025	73.14	73.84	72.93	73.38	532,935	73.38
11/18/2025	73.33	73.87	72.72	73.23	786,926	73.23
11/17/2025	74.65	75.08	73.55	73.76	552,125	73.76
11/14/2025	73.65	75.14	73.08	74.74	950,585	74.74
11/13/2025	76.11	76.26	74.57	74.76	942,866	74.76
11/12/2025	77.13	77.38	75.98	76.06	466,647	76.06
11/11/2025	76.56	77.20	76.55	76.86	782,565	76.86
11/10/2025	76.37	76.85	75.81	76.73	922,472	76.73
11/07/2025	74.36	75.41	73.93	75.38	753,125	75.38
11/06/2025	74.97	75.15	73.87	74.62	1,101,618	74.62
11/05/2025	75.43	75.74	75.24	75.57	548,059	75.57
11/04/2025	76.28	76.98	75.38	75.42	957,675	75.42
11/03/2025	77.48	77.70	76.62	77.30	669,316	77.30
10/31/2025	76.80	77.55	76.57	77.32	958,761	77.32
10/30/2025	76.26	77.14	76.04	76.33	949,171	76.33
10/29/2025	77.54	77.54	76.18	76.48	907,824	76.48
10/28/2025	77.81	78.34	77.65	78.08	722,756	78.08
10/27/2025	78.11	78.17	77.53	77.77	562,656	77.77
10/24/2025	77.72	77.85	77.27	77.48	499,143	77.48
10/23/2025	76.50	77.47	76.46	77.37	562,237	77.37
10/22/2025	77.12	77.15	75.90	76.46	428,122	76.46
10/21/2025	76.38	77.14	76.16	77.06	614,089	77.06
10/20/2025	75.51	76.57	75.49	76.50	492,724	76.50
10/17/2025	74.26	75.12	74.08	75.12	780,594	75.12
10/16/2025	75.95	76.19	74.39	74.82	699,654	74.82
10/15/2025	76.42	76.61	75.33	75.71	662,182	75.71
10/14/2025	75.85	76.40	75.08	75.88	492,641	75.88
10/13/2025	76.96	77.16	76.40	76.95	675,876	76.95
10/10/2025	78.04	78.32	75.42	75.48	819,250	75.48
10/09/2025	78.15	78.17	77.45	77.99	1,199,665	77.99
10/08/2025	76.77	78.22	76.75	78.21	1,696,025	78.21
10/07/2025	77.37	77.42	75.59	76.24	800,302	76.24
10/06/2025	77.09	77.78	76.89	77.37	832,906	77.37
10/03/2025	77.35	77.47	76.44	76.70	747,084	76.70
10/02/2025	77.16	77.18	76.47	77.09	766,830	77.09
10/01/2025	75.63	76.57	75.44	76.53	855,800	76.53
9/30/2025	76.07	76.24	75.40	76.01	411,310	76.01
9/29/2025	76.34	76.48	75.91	76.11	558,870	76.11
9/26/2025	75.38	75.98	75.16	75.81	380,677	75.81
9/25/2025	75.01	75.64	74.67	75.39	879,212	75.39
9/24/2025	76.27	76.41	75.52	75.71	570,107	75.71
9/23/2025	76.93	77.14	75.96	76.15	743,530	76.15
9/22/2025	76.44	77.07	76.17	76.90	865,288	76.90
9/19/2025	77.03	77.06	76.43	76.91	978,309	76.91
9/18/2025	76.10	77.07	75.76	76.96	1,206,409	76.96
9/17/2025	75.51	75.81	74.53	75.24	696,422	75.24
9/16/2025	75.79	75.84	75.15	75.44	665,269	75.44
9/15/2025	75.24	75.92	75.07	75.71	606,170	75.71