First Trust NASDAQ Cybersecurity ETF (CIBR)

Historical Prices For First Trust NASDAQ Cybersecurity ETF (CIBR)

Date Range:

2025-08-08 - 2025-11-08

Date	Open	High	Low	Close	Volume	Adjusted Close
11/07/2025	74.36	75.41	73.93	75.38	753,011	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	562,657	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
9/12/2025	75.52	75.73	74.91	74.94	619,519	74.94
9/11/2025	75.33	75.87	75.15	75.59	499,026	75.59
9/10/2025	75.25	75.84	74.58	75.00	685,606	75.00
9/09/2025	74.85	74.90	74.28	74.56	718,210	74.56
9/08/2025	73.97	74.71	73.88	74.71	589,644	74.71
9/05/2025	73.70	74.03	72.66	73.51	688,590	73.51
9/04/2025	72.17	72.50	71.29	72.35	779,488	72.35
9/03/2025	72.33	72.52	71.62	72.20	625,732	72.20
9/02/2025	72.10	72.50	71.69	72.33	602,011	72.33
8/29/2025	73.89	74.03	72.85	73.14	642,885	73.14
8/28/2025	72.98	74.15	72.81	73.92	686,849	73.92
8/27/2025	72.61	73.28	72.45	73.11	795,854	73.11
8/26/2025	72.18	72.69	72.00	72.23	840,912	72.23
8/25/2025	72.65	72.83	72.15	72.15	586,621	72.15
8/22/2025	71.71	73.18	71.64	72.58	500,692	72.58
8/21/2025	71.68	71.70	71.12	71.59	818,751	71.59
8/20/2025	71.76	72.04	70.96	71.90	989,917	71.90
8/19/2025	72.61	72.69	71.53	71.75	882,647	71.75
8/18/2025	71.94	72.18	71.60	72.15	723,599	72.15
8/15/2025	71.77	72.02	71.49	71.98	573,092	71.98
8/14/2025	72.36	72.63	71.55	71.73	602,310	71.73
8/13/2025	72.90	72.91	72.33	72.84	868,579	72.84
8/12/2025	71.08	72.32	70.95	72.30	8,504,181	72.30
8/11/2025	71.11	72.01	70.71	70.85	1,000,151	70.85
8/08/2025	71.50	71.90	70.98	71.12	778,125	71.12