Dark

CIBR
FIRST TRUST NASDAQ CYBERSECURITY ETF
stock TSE

Inactive

Jun 11, 2024

43.52CAD-0.252%(-0.11)2,120

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-06-11	43.4600	43.5300	43.4600	43.5200	-0.252%	2,120	0.000%
2024-06-10	42.9900	43.6300	42.9900	43.6300	+1.749%	690	-0.252%
2024-06-07	42.8800	42.8800	42.8800	42.8800	+0.140%	103	+1.493%
2024-06-06	42.8500	42.8500	42.8200	42.8200	+0.611%	201	+1.635%
2024-06-05	42.5700	42.5700	42.5600	42.5600	+1.794%	490	+2.256%
2024-06-04	42.1200	42.1200	41.7000	41.8100	+0.024%	1,802	+4.090%
2024-06-03	42.2200	42.4100	41.6500	41.8000	-0.995%	2,429	+4.115%
2024-05-31	42.2200	42.3000	41.6600	42.2200	0.000%	2,903	+3.079%
2024-05-30	43.5300	43.5300	42.2200	42.2200	-3.054%	6,773	+3.079%
2024-05-29	43.5500	43.5500	43.5500	43.5500	+0.230%	213	-0.069%
2024-05-28	43.4500	43.4500	43.4500	43.4500	-1.429%	550	+0.161%
2024-05-27	43.9800	44.0800	43.9800	44.0800	+0.205%	200	-1.270%
2024-05-23	43.9800	43.9900	43.9800	43.9900	-0.543%	276	-1.068%
2024-05-22	44.2600	44.2800	44.2300	44.2300	+0.660%	2,623	-1.605%
2024-05-21	43.9400	43.9400	43.9400	43.9400	-0.745%	273	-0.956%
2024-05-16	44.2700	44.2700	44.2700	44.2700	-0.023%	700	-1.694%
2024-05-15	44.0300	44.2800	44.0300	44.2800	+2.145%	1,400	-1.716%
2024-05-13	43.3500	43.3500	43.3500	43.3500	+0.278%	800	+0.392%
2024-05-10	43.1600	43.2300	43.1600	43.2300	+0.023%	505	+0.671%
2024-05-09	43.2300	43.2300	43.2200	43.2200	-0.023%	1,100	+0.694%
2024-05-08	43.5700	43.5700	43.2300	43.2300	-1.053%	876	+0.671%
2024-05-07	43.5200	43.6900	43.5200	43.6900	+1.298%	300	-0.389%
2024-05-06	43.1300	43.1300	43.1300	43.1300	+0.889%	308	+0.904%
2024-05-03	42.7500	42.7500	42.7500	42.7500	-1.087%	2,800	+1.801%
2024-05-02	43.1600	43.2200	43.1600	43.2200	-0.254%	501	+0.694%
2024-05-01	43.3300	43.3300	43.3300	43.3300	+0.069%	245	+0.438%
2024-04-30	43.7100	43.7100	43.2500	43.3000	-0.688%	2,926	+0.508%
2024-04-29	43.6000	43.6000	43.6000	43.6000	+0.438%	106	-0.183%
2024-04-24	43.4000	43.4100	43.4000	43.4100	+0.719%	563	+0.253%
2024-04-23	43.1000	43.1000	43.1000	43.1000	+2.766%	201	+0.974%
2024-04-19	41.9400	41.9400	41.9400	41.9400	-0.640%	348	+3.767%
2024-04-18	42.2500	42.6200	42.1000	42.2100	-0.331%	654	+3.104%
2024-04-17	42.6000	42.6000	42.3500	42.3500	-1.144%	2,501	+2.763%
2024-04-15	43.0000	43.0000	42.8200	42.8400	-2.326%	2,257	+1.587%
2024-04-12	44.0900	44.2200	43.8400	43.8600	-0.881%	26,920	-0.775%
2024-04-11	44.2500	44.2500	44.2500	44.2500	+0.614%	220	-1.650%
2024-04-10	43.9800	43.9800	43.9800	43.9800	-0.091%	1,133	-1.046%
2024-04-05	44.0200	44.0200	44.0200	44.0200	+1.335%	106	-1.136%
2024-04-04	44.1300	44.1900	43.4400	43.4400	-1.093%	1,859	+0.184%
2024-04-02	43.7500	43.9300	43.7500	43.9200	-0.723%	408	-0.911%
2024-04-01	44.5400	44.5400	44.2400	44.2400	-0.158%	315	-1.627%
2024-03-28	44.3100	44.3100	44.3100	44.3100	+0.499%	188	-1.783%
2024-03-27	44.0800	44.0900	44.0800	44.0900	-0.497%	1,455	-1.293%
2024-03-25	44.5000	44.5000	44.3100	44.3100	-0.427%	812	-1.783%
2024-03-22	44.5000	44.5000	44.5000	44.5000	-0.625%	505	-2.202%
2024-03-21	44.9500	44.9500	44.7200	44.7800	+0.833%	977	-2.814%
2024-03-20	43.9300	44.4100	43.9300	44.4100	+1.277%	2,470	-2.004%
2024-03-19	43.8500	43.8500	43.8500	43.8500	-0.680%	325	-0.753%
2024-03-18	44.3700	44.3700	44.1500	44.1500	-0.158%	887	-1.427%
2024-03-15	44.2200	44.2200	44.2200	44.2200	-1.295%	1,325	-1.583%
2024-03-14	45.2000	45.2200	44.8000	44.8000	-1.126%	1,296	-2.857%
2024-03-13	45.1300	45.3900	45.1300	45.3100	+0.022%	1,200	-3.951%
2024-03-12	45.2700	45.3200	45.2700	45.3000	+1.026%	900	-3.929%
2024-03-11	44.8400	44.8400	44.8400	44.8400	-0.796%	816	-2.944%
2024-03-07	45.2800	45.2800	45.0500	45.2000	+0.960%	2,465	-3.717%
2024-03-06	45.0000	45.0000	44.7700	44.7700	-2.078%	703	-2.792%
2024-03-04	45.7900	45.7900	45.5000	45.7200	+0.461%	6,788	-4.812%
2024-03-01	45.7000	45.7000	45.5100	45.5100	0.000%	906	-4.373%
2024-02-29	45.4500	45.5100	45.4400	45.5100	+1.291%	5,368	-4.373%
2024-02-28	44.8400	44.9300	44.8400	44.9300	+0.515%	410	-3.138%
2024-02-27	44.9400	44.9400	44.7000	44.7000	-0.223%	629	-2.640%
2024-02-26	44.3900	44.8000	44.3900	44.8000	+1.587%	538	-2.857%
2024-02-23	44.0000	44.1100	44.0000	44.1000	+0.985%	502	-1.315%
2024-02-22	43.8600	43.8600	43.4900	43.6700	+2.416%	2,660	-0.343%
2024-02-21	42.8400	42.8400	42.4300	42.6400	-6.038%	5,672	+2.064%
2024-02-16	45.7500	45.7500	45.3800	45.3800	-0.809%	1,898	-4.099%
2024-02-15	46.5500	46.5500	45.7500	45.7500	-0.587%	1,001	-4.874%
2024-02-14	45.8200	46.0200	45.8200	46.0200	+1.321%	356	-5.432%
2024-02-13	45.3500	45.5600	45.2400	45.4200	-0.895%	7,298	-4.183%
2024-02-12	46.5000	46.5000	45.8300	45.8300	-0.887%	12,202	-5.040%
2024-02-09	46.2100	46.3500	46.2100	46.2400	+2.256%	1,575	-5.882%
2024-02-08	45.0000	45.2200	45.0000	45.2200	+0.735%	849	-3.759%
2024-02-07	44.9700	44.9700	44.8800	44.8900	+2.372%	540	-3.052%
2024-02-06	44.3000	44.3000	43.8500	43.8500	-0.114%	943	-0.753%
2024-02-05	44.2400	44.2400	43.9000	43.9000	-0.701%	490	-0.866%
2024-02-02	43.8500	44.2100	43.8500	44.2100	+0.546%	640	-1.561%
2024-02-01	43.7400	43.9700	43.7400	43.9700	+0.849%	400	-1.023%
2024-01-31	44.3900	44.3900	43.6000	43.6000	-1.713%	1,420	-0.183%
2024-01-30	44.8300	44.8300	44.3600	44.3600	-0.538%	1,224	-1.894%
2024-01-29	43.9500	44.6000	43.9500	44.6000	+1.295%	530	-2.422%
2024-01-26	44.2300	44.2300	44.0300	44.0300	-0.068%	385	-1.158%
2024-01-25	44.2500	44.2600	44.0600	44.0600	-0.294%	1,471	-1.226%
2024-01-24	44.3500	44.6500	44.1900	44.1900	+0.159%	6,716	-1.516%
2024-01-23	44.1100	44.1300	44.1100	44.1200	+1.800%	433	-1.360%
2024-01-19	43.1700	43.3400	43.1700	43.3400	+0.557%	5,112	+0.415%
2024-01-18	43.1000	43.1000	43.1000	43.1000	+0.984%	290	+0.974%
2024-01-17	42.5300	42.6800	42.5300	42.6800	-0.559%	216	+1.968%
2024-01-16	43.0400	43.0400	42.9100	42.9200	-0.302%	604	+1.398%
2024-01-15	43.0500	43.0500	43.0500	43.0500	+0.373%	137	+1.092%
2024-01-12	43.1100	43.1100	42.8900	42.8900	+1.275%	230	+1.469%
2024-01-11	42.0600	42.3500	42.0600	42.3500	+0.737%	400	+2.763%
2024-01-10	41.6900	42.0600	41.6900	42.0400	+1.155%	400	+3.520%
2024-01-09	41.5000	41.6400	41.5000	41.5600	+2.013%	1,125	+4.716%
2024-01-08	40.7000	40.7400	40.7000	40.7400	+2.054%	240	+6.824%
2024-01-05	40.1100	40.1100	39.8500	39.9200	-0.697%	1,225	+9.018%
2024-01-04	40.2000	40.2000	40.2000	40.2000	-0.692%	191	+8.259%
2024-01-02	41.2800	41.2800	40.4800	40.4800	-1.795%	633	+7.510%
2023-12-29	41.2000	41.2700	41.2000	41.2200	-0.818%	484	+5.580%
2023-12-28	41.5600	41.5600	41.5600	41.5600	-0.407%	201	+4.716%
2023-12-27	41.9900	41.9900	41.5700	41.7300	-0.072%	2,538	+4.289%
2023-12-22	41.6300	41.8200	41.6300	41.7600	+0.336%	1,890	+4.215%
2023-12-21	41.5300	41.6200	41.5300	41.6200	-0.240%	204	+4.565%
2023-12-20	42.0200	42.0200	41.7200	41.7200	-1.020%	401	+4.314%
2023-12-19	41.9900	42.1500	41.9900	42.1500	+0.214%	1,102	+3.250%
2023-12-18	41.9400	42.0600	41.7400	42.0600	+0.767%	753	+3.471%
2023-12-15	41.6500	41.7600	41.6500	41.7400	+0.675%	861	+4.264%
2023-12-14	41.6400	41.6400	41.4000	41.4600	+0.048%	501	+4.969%
2023-12-13	41.3900	41.4400	41.2500	41.4400	+0.121%	322	+5.019%
2023-12-12	40.8600	41.3900	40.8600	41.3900	+2.960%	570	+5.146%
2023-12-08	40.0400	40.2000	40.0400	40.2000	+0.550%	201	+8.259%
2023-12-06	40.1200	40.2200	39.9800	39.9800	+0.301%	1,309	+8.854%
2023-12-05	39.7700	39.8600	39.7700	39.8600	+0.327%	286	+9.182%
2023-12-04	39.7300	39.7300	39.7300	39.7300	+1.456%	316	+9.539%
2023-11-30	39.1600	39.1600	39.1600	39.1600	-0.861%	100	+11.134%
2023-11-29	38.9500	39.5000	38.9500	39.5000	+2.332%	762	+10.177%
2023-11-28	38.7300	38.7300	38.5800	38.6000	-0.387%	300	+12.746%
2023-11-27	38.6000	38.7500	38.6000	38.7500	+0.545%	4,400	+12.310%
2023-11-24	38.5400	38.5400	38.5400	38.5400	-0.285%	100	+12.922%
2023-11-22	38.7400	38.8800	38.6500	38.6500	+0.181%	500	+12.600%
2023-11-21	38.3900	38.5800	38.3900	38.5800	-0.155%	2,502	+12.805%
2023-11-20	38.4900	38.6400	38.4900	38.6400	+1.391%	448	+12.629%
2023-11-17	38.1500	38.2200	38.1100	38.1100	+0.528%	500	+14.196%
2023-11-16	37.7200	37.9100	37.7000	37.9100	-1.018%	669	+14.798%
2023-11-15	38.4300	38.4300	38.3000	38.3000	+0.052%	300	+13.629%
2023-11-14	38.0100	38.3800	38.0100	38.2800	+2.080%	1,923	+13.689%
2023-11-13	37.4900	37.5000	37.3800	37.5000	+1.215%	682	+16.053%
2023-11-10	37.0000	37.0500	37.0000	37.0500	+0.461%	303	+17.463%
2023-11-09	36.7700	36.9000	36.7700	36.8800	+0.190%	400	+18.004%
2023-11-08	36.8100	36.8100	36.8100	36.8100	+0.354%	125	+18.229%
2023-11-07	36.7300	36.7300	36.6800	36.6800	+2.144%	304	+18.648%
2023-11-06	35.9100	35.9100	35.9100	35.9100	-1.047%	206	+21.192%
2023-11-03	35.9400	36.2900	35.9400	36.2900	+0.806%	363	+19.923%
2023-11-02	36.0700	36.0700	36.0000	36.0000	+0.362%	205	+20.889%
2023-11-01	35.9300	35.9300	35.8500	35.8700	-0.223%	2,721	+21.327%
2023-10-31	35.5600	36.0500	35.5600	35.9500	+2.044%	952	+21.057%
2023-10-30	35.1800	35.2300	35.1800	35.2300	0.000%	300	+23.531%
2023-10-27	35.6200	35.6200	35.2300	35.2300	-0.198%	271	+23.531%
2023-10-26	35.1600	35.3000	35.1600	35.3000	-0.141%	300	+23.286%
2023-10-25	35.8300	35.8300	35.3400	35.3500	-1.887%	2,900	+23.112%
2023-10-24	35.8300	36.1500	35.8300	36.0300	+1.322%	660	+20.788%
2023-10-23	35.2800	35.6100	35.2600	35.5600	-0.781%	13,839	+22.385%
2023-10-20	35.8600	35.9600	35.8400	35.8400	-2.050%	328	+21.429%
2023-10-19	36.7000	36.9100	36.5900	36.5900	-1.135%	300	+18.940%
2023-10-18	37.1100	37.1600	37.0100	37.0100	-0.350%	525	+17.590%
2023-10-17	37.1100	37.1400	37.1100	37.1400	+0.270%	200	+17.178%
2023-10-16	36.8700	37.0400	36.8400	37.0400	+1.507%	15,987	+17.495%
2023-10-13	36.4900	36.4900	36.4900	36.4900	-1.325%	105	+19.266%
2023-10-12	36.9800	36.9800	36.9800	36.9800	+0.244%	100	+17.685%
2023-10-11	36.8900	36.8900	36.8900	36.8900	+0.136%	100	+17.972%
2023-10-10	36.9300	36.9300	36.8400	36.8400	+1.209%	209	+18.132%
2023-10-06	36.2400	36.5100	36.2400	36.4000	+2.564%	302	+19.560%
2023-10-05	35.4400	35.4900	35.4400	35.4900	-0.866%	352	+22.626%
2023-10-04	35.7800	35.8300	35.7800	35.8000	+0.618%	3,000	+21.564%
2023-10-03	35.5300	35.5800	35.5200	35.5800	-1.604%	420	+22.316%
2023-10-02	36.2400	36.2400	36.1500	36.1600	+1.119%	500	+20.354%
2023-09-29	35.7600	35.7600	35.7600	35.7600	+0.534%	700	+21.700%
2023-09-28	35.5700	35.5700	35.5700	35.5700	+0.452%	100	+22.350%
2023-09-27	35.4600	35.5000	35.3200	35.4100	+1.027%	1,300	+22.903%
2023-09-26	35.1600	35.1600	35.0500	35.0500	-1.545%	427	+24.165%
2023-09-25	35.6000	35.6000	35.6000	35.6000	-0.028%	564	+22.247%
2023-09-22	35.3900	35.7000	35.3900	35.6100	+0.056%	852	+22.213%
2023-09-21	35.5900	35.5900	35.5900	35.5900	-1.385%	3,100	+22.282%
2023-09-20	36.2800	36.2800	36.0900	36.0900	+0.389%	500	+20.587%
2023-09-19	36.0100	36.0100	35.6700	35.9500	-1.209%	1,028	+21.057%
2023-09-18	36.3000	36.3900	36.3000	36.3900	-0.301%	900	+19.593%
2023-09-15	36.5000	36.5000	36.5000	36.5000	-0.977%	310	+19.233%
2023-09-14	37.1800	37.1800	36.8600	36.8600	-0.271%	325	+18.068%
2023-09-13	36.9600	36.9600	36.9600	36.9600	-0.270%	102	+17.749%
2023-09-12	37.4400	37.4400	37.0600	37.0600	-1.068%	460	+17.431%
2023-09-11	37.3800	37.4600	37.3800	37.4600	+0.510%	342	+16.177%
2023-09-08	37.0700	37.2700	37.0700	37.2700	-0.054%	354	+16.770%
2023-09-07	37.2900	37.2900	37.2900	37.2900	-0.454%	110	+16.707%
2023-09-06	37.4600	37.4600	37.3100	37.4600	+0.107%	768	+16.177%
2023-09-05	37.4200	37.4200	37.4200	37.4200	+0.187%	700	+16.301%
2023-09-01	37.3400	37.3500	37.3400	37.3500	+0.728%	200	+16.519%
2023-08-31	36.9300	37.0800	36.9300	37.0800	+1.868%	202	+17.368%
2023-08-30	36.4000	36.4000	36.4000	36.4000	-0.137%	104	+19.560%
2023-08-29	36.4400	36.4500	36.3700	36.4500	+0.802%	1,642	+19.396%
2023-08-28	36.1600	36.1600	36.1600	36.1600	+0.333%	210	+20.354%
2023-08-25	35.7100	36.0400	35.6000	36.0400	+1.464%	360	+20.755%
2023-08-24	35.6900	35.7000	35.5200	35.5200	+0.481%	411	+22.523%
2023-08-22	35.8100	35.8100	35.3500	35.3500	-0.366%	349	+23.112%
2023-08-21	35.2700	35.4800	35.2500	35.4800	+2.484%	400	+22.661%
2023-08-18	34.6200	34.6200	34.6200	34.6200	-0.431%	100	+25.708%
2023-08-17	35.3200	35.3200	34.7700	34.7700	-1.557%	200	+25.165%
2023-08-15	35.3200	35.3200	35.3200	35.3200	+0.170%	144	+23.216%
2023-08-11	35.1900	35.2600	35.1900	35.2600	+0.170%	279	+23.426%
2023-08-10	35.4100	35.4100	35.2000	35.2000	+0.285%	640	+23.636%
2023-08-09	35.1000	35.1000	35.1000	35.1000	+0.372%	116	+23.989%
2023-08-08	34.9700	34.9700	34.9700	34.9700	-0.086%	2,898	+24.450%
2023-08-04	35.5600	35.5600	35.0000	35.0000	-2.507%	595	+24.343%
2023-08-03	35.9000	35.9000	35.9000	35.9000	+0.588%	160	+21.226%
2023-08-02	35.7500	35.7500	35.6900	35.6900	-0.861%	1,040	+21.939%
2023-07-31	36.0000	36.0000	36.0000	36.0000	+0.531%	527	+20.889%
2023-07-28	35.8100	35.8100	35.8100	35.8100	-0.528%	140	+21.530%
2023-07-27	36.0000	36.0000	35.9900	36.0000	+0.982%	878	+20.889%
2023-07-26	35.6500	35.6500	35.6500	35.6500	-0.558%	285	+22.076%
2023-07-19	35.7400	36.0000	35.7400	35.8500	+0.308%	446	+21.395%
2023-07-18	35.7400	35.7400	35.7400	35.7400	+0.563%	1,570	+21.768%
2023-07-17	35.5400	35.5400	35.5400	35.5400	+1.659%	163	+22.454%
2023-07-14	34.9600	34.9600	34.9600	34.9600	-0.171%	782	+24.485%
2023-07-13	35.0100	35.0200	35.0100	35.0200	-0.171%	300	+24.272%
2023-07-11	35.0900	35.0900	35.0800	35.0800	+0.343%	4,400	+24.059%
2023-07-10	34.9600	34.9600	34.9600	34.9600	+1.304%	115	+24.485%
2023-07-07	34.5600	34.5900	34.5100	34.5100	-0.202%	510	+26.108%
2023-06-29	34.5800	34.5800	34.5800	34.5800	+0.203%	100	+25.853%
2023-06-28	34.5000	34.5100	34.5000	34.5100	+1.679%	2,172	+26.108%
2023-06-27	33.9400	33.9400	33.9400	33.9400	+1.012%	129	+28.226%
2023-06-26	33.4500	33.8000	33.4500	33.6000	-1.553%	960	+29.524%
2023-06-22	34.1800	34.1800	34.1200	34.1300	+0.235%	2,420	+27.512%
2023-06-21	34.5000	34.5000	34.0500	34.0500	-2.099%	330	+27.812%
2023-06-20	34.7800	34.7800	34.7800	34.7800	-2.768%	100	+25.129%
2023-06-16	35.7700	35.7700	35.7700	35.7700	+1.880%	156	+21.666%
2023-06-15	35.1100	35.1100	35.1100	35.1100	+0.314%	590	+23.953%
2023-06-14	34.7500	35.0000	34.7500	35.0000	+0.981%	471	+24.343%
2023-06-13	34.6600	34.6600	34.6600	34.6600	+2.757%	200	+25.563%
2023-06-09	33.7300	33.7300	33.7300	33.7300	+0.208%	600	+29.025%
2023-06-08	33.6600	33.6600	33.6600	33.6600	-0.089%	275	+29.293%
2023-06-07	33.6900	33.6900	33.6900	33.6900	-2.007%	190	+29.178%
2023-06-06	34.3800	34.3800	34.3800	34.3800	+0.350%	132	+26.585%
2023-06-05	34.2400	34.2600	34.1600	34.2600	-1.353%	13,060	+27.029%
2023-05-31	34.5700	34.7500	34.5700	34.7300	+0.086%	600	+25.310%
2023-05-30	34.9200	34.9200	34.7000	34.7000	+0.058%	11,154	+25.418%
2023-05-29	34.6500	34.6800	34.6500	34.6800	+2.604%	500	+25.490%
2023-05-25	33.4600	33.8000	33.4600	33.8000	+2.736%	1,650	+28.757%
2023-05-23	32.9000	32.9000	32.9000	32.9000	+2.813%	100	+32.280%
2023-05-17	32.0000	32.0000	32.0000	32.0000	+0.031%	148	+36.000%
2023-05-15	31.9900	31.9900	31.9900	31.9900	+0.503%	325	+36.043%
2023-05-11	31.7400	31.8300	31.7400	31.8300	+0.984%	491	+36.726%
2023-05-10	31.5100	31.5200	31.5100	31.5200	+3.855%	10,100	+38.071%
2023-05-04	30.5100	30.5100	30.3500	30.3500	-1.301%	778	+43.394%
2023-05-03	30.7500	30.7500	30.7500	30.7500	-1.537%	150	+41.528%
2023-05-01	31.2000	31.2300	31.2000	31.2300	-0.128%	304	+39.353%
2023-04-28	31.2700	31.2700	31.2700	31.2700	-1.294%	132	+39.175%
2023-04-27	31.6800	31.6800	31.6800	31.6800	+0.892%	363	+37.374%
2023-04-26	31.5700	31.5700	31.4000	31.4000	-1.102%	950	+38.599%
2023-04-25	32.1200	32.1200	31.7500	31.7500	-1.946%	501	+37.071%
2023-04-20	32.5000	32.5000	32.3800	32.3800	-0.400%	250	+34.404%
2023-04-19	32.5100	32.5100	32.5100	32.5100	-1.065%	146	+33.867%
2023-04-18	32.8600	32.8600	32.8600	32.8600	+0.798%	601	+32.441%
2023-04-14	32.6000	32.6000	32.6000	32.6000	-0.458%	104	+33.497%
2023-04-13	32.7500	32.7500	32.7500	32.7500	-0.365%	121	+32.885%
2023-04-12	32.8700	32.8700	32.8700	32.8700	-0.122%	171	+32.400%
2023-04-10	33.2300	33.2300	32.7900	32.9100	0.000%	3,855	+32.239%
2023-04-06	32.4400	32.9100	32.4400	32.9100	+0.581%	2,575	+32.239%
2023-04-05	32.7000	32.7200	32.6500	32.7200	-1.653%	644	+33.007%
2023-04-04	33.2100	33.2700	33.2100	33.2700	+0.181%	403	+30.809%
2023-04-03	33.1200	33.2300	33.1200	33.2100	+1.312%	638	+31.045%
2023-03-30	32.7800	32.7800	32.7800	32.7800	-0.213%	600	+32.764%
2023-03-29	32.8500	32.8500	32.8500	32.8500	-0.455%	196	+32.481%
2023-03-22	33.2500	33.2500	33.0000	33.0000	-0.121%	950	+31.879%
2023-03-21	33.0400	33.0400	33.0400	33.0400	+0.640%	102	+31.719%
2023-03-17	32.8300	32.8300	32.8300	32.8300	+1.957%	1,400	+32.562%
2023-03-15	32.2000	32.2000	32.2000	32.2000	+0.814%	126	+35.155%
2023-03-13	31.8000	31.9400	31.8000	31.9400	-2.414%	3,079	+36.255%
2023-03-10	32.5000	32.7300	32.3200	32.7300	-0.818%	1,051	+32.967%
2023-03-09	33.0000	33.0000	33.0000	33.0000	-1.375%	204	+31.879%
2023-03-08	33.6500	33.6500	33.4600	33.4600	-0.918%	805	+30.066%
2023-03-07	33.7700	33.7700	33.7700	33.7700	+0.686%	161	+28.872%
2023-03-03	33.5100	33.5400	33.5000	33.5400	+1.360%	534	+29.756%
2023-03-02	32.7900	33.0900	32.7900	33.0900	+0.823%	309	+31.520%
2023-02-28	32.9300	32.9300	32.7000	32.8200	+0.061%	500	+32.602%
2023-02-21	32.7400	32.8000	32.7400	32.8000	0.000%	291	+32.683%
2023-02-17	32.8000	32.8000	32.8000	32.8000	-0.846%	620	+32.683%
2023-02-16	33.0800	33.0800	33.0800	33.0800	+2.099%	151	+31.560%
2023-02-13	32.4000	32.4000	32.4000	32.4000	+0.496%	325	+34.321%
2023-02-10	32.1500	32.2400	32.1500	32.2400	-2.333%	480	+34.988%
2023-02-08	33.0100	33.0100	33.0100	33.0100	+1.726%	100	+31.839%
2023-02-07	31.9200	32.4500	31.9200	32.4500	+0.996%	1,476	+34.114%
2023-02-06	32.3700	32.3700	32.1300	32.1300	-1.017%	203	+35.450%
2023-02-03	32.8800	32.8800	32.4600	32.4600	+1.027%	2,657	+34.073%
2023-02-01	32.1300	32.1300	32.1300	32.1300	+2.981%	3,000	+35.450%
2023-01-31	31.2000	31.2000	31.2000	31.2000	+0.322%	800	+39.487%
2023-01-30	31.0000	31.1000	30.9900	31.1000	-0.955%	2,918	+39.936%
2023-01-27	31.1400	31.4000	31.1400	31.4000	+1.552%	400	+38.599%
2023-01-26	30.9200	30.9200	30.9200	30.9200	+0.357%	131	+40.750%
2023-01-24	30.8700	30.8700	30.8100	30.8100	-0.130%	457	+41.253%
2023-01-23	30.9000	30.9000	30.8500	30.8500	+2.594%	318	+41.070%
2023-01-19	30.0100	30.0700	30.0100	30.0700	+0.401%	1,183	+44.729%
2023-01-17	30.0000	30.0000	29.9500	29.9500	-0.432%	438	+45.309%
2023-01-13	30.0800	30.0800	30.0800	30.0800	+1.450%	701	+44.681%
2023-01-12	29.6500	29.6500	29.6500	29.6500	-0.936%	1,730	+46.779%
2023-01-11	29.9300	29.9300	29.9300	29.9300	+1.217%	1,237	+45.406%
2023-01-10	29.6200	29.6200	29.5700	29.5700	-1.761%	1,901	+47.176%
2023-01-09	30.1000	30.1000	30.1000	30.1000	+1.313%	1,028	+44.585%
2023-01-06	29.7100	29.7100	29.7100	29.7100	-0.134%	501	+46.483%
2023-01-05	29.9000	29.9000	29.7400	29.7500	-2.873%	1,959	+46.286%
2023-01-03	30.6300	30.6300	30.6300	30.6300	+0.360%	102	+42.083%
2022-12-29	30.5000	30.5200	30.5000	30.5200	+1.733%	435	+42.595%
2022-12-28	30.0000	30.0000	30.0000	30.0000	-0.629%	207	+45.067%
2022-12-23	30.1900	30.1900	30.1900	30.1900	-0.854%	125	+44.154%
2022-12-22	30.4500	30.4500	30.4500	30.4500	-1.201%	101	+42.923%
2022-12-21	30.9100	30.9500	30.8200	30.8200	+0.620%	3,801	+41.207%
2022-12-20	30.5000	30.6300	30.5000	30.6300	+0.196%	1,253	+42.083%
2022-12-19	30.5700	30.5700	30.5700	30.5700	-2.798%	523	+42.362%
2022-12-15	32.0000	32.0000	31.4500	31.4500	-3.468%	916	+38.378%
2022-12-14	32.6000	32.6000	32.5800	32.5800	-1.362%	344	+33.579%
2022-12-13	33.1900	33.1900	33.0300	33.0300	+2.737%	795	+31.759%
2022-12-12	32.1500	32.1500	32.1500	32.1500	+1.260%	300	+35.365%
2022-12-09	31.7500	31.7500	31.7500	31.7500	-0.189%	1,175	+37.071%
2022-12-08	31.4200	31.8100	31.4200	31.8100	+1.241%	2,300	+36.812%
2022-12-07	31.3800	31.4400	31.3800	31.4200	-0.633%	1,294	+38.511%
2022-12-06	31.7900	31.7900	31.5500	31.6200	-0.441%	2,112	+37.634%
2022-12-05	32.0000	32.0000	31.7600	31.7600	-1.884%	10,655	+37.028%
2022-12-02	32.0300	32.3700	32.0300	32.3700	-1.401%	200	+34.445%
2022-12-01	32.5200	32.8300	32.5200	32.8300	+3.696%	3,802	+32.562%
2022-11-30	31.4600	31.6600	30.9800	31.6600	-0.628%	2,141	+37.461%
2022-11-29	31.8600	31.8600	31.8600	31.8600	+0.505%	801	+36.598%
2022-11-28	31.7000	31.7000	31.7000	31.7000	-0.751%	460	+37.287%
2022-11-25	31.9400	31.9400	31.7800	31.9400	+0.503%	807	+36.255%
2022-11-23	31.9200	31.9400	31.6300	31.7800	+1.049%	811	+36.941%
2022-11-22	31.3500	31.4500	31.3500	31.4500	-0.159%	602	+38.378%
2022-11-21	31.6200	31.6200	31.5000	31.5000	+0.414%	1,130	+38.159%
2022-11-18	31.5300	31.5300	31.3700	31.3700	+1.390%	10,018	+38.731%
2022-11-17	30.7100	30.9400	30.7100	30.9400	-3.614%	773	+40.659%
2022-11-15	32.1000	32.1000	32.1000	32.1000	+2.885%	153	+35.576%
2022-11-14	31.2000	31.2000	31.2000	31.2000	-1.047%	164	+39.487%
2022-11-11	30.9400	31.5300	30.9400	31.5300	+5.628%	2,101	+38.027%
2022-11-09	29.8800	29.9500	29.8000	29.8500	-1.159%	987	+45.796%
2022-11-08	30.1400	30.3700	30.1400	30.2000	+0.700%	1,738	+44.106%
2022-11-07	29.9900	29.9900	29.9900	29.9900	+1.627%	353	+45.115%
2022-11-04	29.6700	29.6700	29.4900	29.5100	-4.188%	870	+47.475%
2022-11-03	31.1900	31.1900	30.8000	30.8000	-4.437%	415	+41.299%
2022-11-02	32.2300	32.2300	32.2300	32.2300	-2.892%	2,101	+35.029%
2022-11-01	33.1900	33.1900	33.1900	33.1900	-0.120%	4,000	+31.124%
2022-10-31	33.2300	33.2300	33.2300	33.2300	+2.435%	509	+30.966%
2022-10-27	32.4600	32.4600	32.4400	32.4400	+0.062%	700	+34.155%
2022-10-26	32.1300	32.4400	32.1000	32.4200	+2.336%	6,383	+34.238%
2022-10-24	31.5600	31.6800	31.5600	31.6800	+2.359%	499	+37.374%
2022-10-19	30.8800	30.9500	30.8800	30.9500	+1.045%	490	+40.614%
2022-10-17	30.6500	30.6500	30.6300	30.6300	+0.360%	334	+42.083%
2022-10-14	30.5600	30.5600	30.5200	30.5200	+3.774%	5,303	+42.595%
2022-10-13	29.4100	29.4100	29.4100	29.4100	-1.934%	111	+47.977%
2022-10-12	29.9900	29.9900	29.9900	29.9900	0.000%	209	+45.115%
2022-10-11	30.6900	30.6900	29.9900	29.9900	-6.369%	47,036	+45.115%
2022-10-05	32.0300	32.0300	32.0300	32.0300	-1.172%	406	+35.873%
2022-10-04	32.4100	32.4100	32.4100	32.4100	+5.091%	101	+34.280%
2022-10-03	30.8400	30.8400	30.8400	30.8400	+0.162%	870	+41.115%
2022-09-29	30.7900	30.7900	30.7900	30.7900	-1.566%	100	+41.345%
2022-09-28	31.2500	31.2800	31.2500	31.2800	+0.160%	259	+39.130%
2022-09-27	31.2400	31.2400	31.2300	31.2300	+0.905%	905	+39.353%
2022-09-26	30.6500	30.9500	30.6500	30.9500	+1.575%	3,134	+40.614%
2022-09-23	30.6800	30.6800	30.3600	30.4700	-1.678%	8,150	+42.829%
2022-09-22	31.5400	31.5400	30.9900	30.9900	-3.608%	745	+40.432%
2022-09-21	32.1500	32.1500	32.1500	32.1500	+1.644%	785	+35.365%
2022-09-20	31.6300	31.6300	31.6300	31.6300	+1.087%	179	+37.591%
2022-09-19	31.2900	31.2900	31.2900	31.2900	+0.160%	125	+39.086%
2022-09-16	31.5200	31.5200	31.2400	31.2400	-3.162%	11,074	+39.309%
2022-09-15	32.2600	32.2600	32.2600	32.2600	-0.371%	356	+34.904%
2022-09-14	32.4800	32.4800	32.3400	32.3800	-0.492%	4,396	+34.404%
2022-09-13	32.6900	32.7400	32.5400	32.5400	-1.751%	9,326	+33.743%
2022-09-09	32.2300	33.1200	32.2300	33.1200	+6.154%	506	+31.401%
2022-09-06	31.2700	31.2700	31.1800	31.2000	-0.192%	765	+39.487%
2022-09-02	31.5000	31.5000	31.2600	31.2600	-6.826%	653	+39.219%
2022-08-31	33.4200	33.5500	33.4200	33.5500	+1.451%	447	+29.717%
2022-08-30	33.2300	33.2400	33.0700	33.0700	+0.212%	356	+31.600%
2022-08-29	33.0000	33.0000	33.0000	33.0000	-0.990%	155	+31.879%
2022-08-26	33.3300	33.3300	33.3300	33.3300	-1.478%	256	+30.573%
2022-08-25	33.8300	33.8300	33.8300	33.8300	+0.030%	230	+28.643%
2022-08-24	33.8200	33.8200	33.8200	33.8200	+0.655%	1,110	+28.681%
2022-08-23	33.6000	33.6000	33.6000	33.6000	-2.069%	103	+29.524%
2022-08-17	34.4800	34.4800	34.3100	34.3100	-0.146%	675	+26.843%
2022-08-16	34.3600	34.3600	34.3600	34.3600	-0.521%	234	+26.659%
2022-08-15	34.4300	34.5400	34.4300	34.5400	+0.906%	702	+25.999%
2022-08-12	34.2300	34.2300	34.2300	34.2300	0.000%	275	+27.140%
2022-08-11	34.2300	34.2300	34.2300	34.2300	+0.352%	450	+27.140%
2022-08-10	34.0200	34.1100	34.0200	34.1100	+2.065%	320	+27.587%
2022-08-08	33.4200	33.4200	33.4200	33.4200	+2.799%	215	+30.221%
2022-08-04	33.2000	33.2000	32.5100	32.5100	-1.842%	741	+33.867%
2022-08-03	32.6200	33.1900	32.6200	33.1200	+3.662%	30,154	+31.401%

.dark-mode .zl27nW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zl27nW{ color: #333333; background-color: white; border: 2px solid #333333; }CIBRFIRST TRUST NASDAQ CYBERSECURITY ETFstock TSE

CIBR
FIRST TRUST NASDAQ CYBERSECURITY ETF
stock TSE