$CIBR: First Trust NASDAQ Cybersecurity ETF
2025-06-10 CIBR 2025-06-10 22:02:29 0.00 0.00 -0.25% 2025-06-11 CIBR 2025-06-11 05:00:59 72.67 72.03 -0.25% CIBR 2025-06-11 06:01:10 72.60 72.03 -0.25% CIBR 2025-06-11 07:00:52 72.59 72.20 -0.25% CIBR 2025-06-11 08:01:11 72.58 72.42 -0.25% CIBR 2025-06-11 09:00:55 73.05 72.73 0.55% CIBR 2025-06-11 10:01:14 72.60 72.55 -0.10% CIBR 2025-06-11 11:00:56 73.03 72.98 0.56% CIBR 2025-06-11 12:01:08 73.10 73.06 0.67% CIBR 2025-06-11 13:00:53 73.13 73.09 0.74% CIBR 2025-06-11 14:01:07 72.90 72.89 0.44% CIBR 2025-06-11 15:00:54 72.67 72.65 0.14% CIBR 2025-06-11 16:01:08 74.37 72.50 0.26% CIBR 2025-06-11 17:00:52 73.75 72.78 0.33% CIBR 2025-06-11 18:01:09 73.75 72.78 0.56% CIBR 2025-06-11 19:00:57 73.13 72.48 0.91% CIBR 2025-06-11 20:01:08 0.00 0.00 0.91% 2025-06-12 CIBR 2025-06-12 05:00:58 72.99 72.09 -0.96% CIBR 2025-06-12 07:00:55 72.97 72.09 -0.96% CIBR 2025-06-12 08:01:14 72.73 72.23 -0.43% CIBR 2025-06-12 09:00:57 72.69 72.30 -0.43% CIBR 2025-06-12 10:01:12 73.09 73.04 0.40% CIBR 2025-06-12 11:00:55 73.25 73.20 0.61% CIBR 2025-06-12 12:01:14 73.31 73.26 0.61% CIBR 2025-06-12 13:00:52 73.44 73.40 0.87% CIBR 2025-06-12 14:01:09 73.36 73.33 0.79% CIBR 2025-06-12 15:00:56 73.14 73.09 0.45% CIBR 2025-06-12 16:01:07 73.19 73.01 0.45% CIBR 2025-06-12 17:00:57 73.28 72.70 0.45% CIBR 2025-06-12 19:00:53 73.10 72.70 0.56% CIBR 2025-06-12 20:01:09 0.00 0.00 0.56% 2025-06-13 CIBR 2025-06-13 12:01:09 73.15 73.09 0.00% CIBR 2025-06-13 13:00:57 73.02 72.98 -0.12% CIBR 2025-06-13 14:01:15 72.76 72.73 -0.51% CIBR 2025-06-13 15:00:59 72.50 72.47 -0.88% CIBR 2025-06-13 16:01:16 73.48 72.00 -0.96% CIBR 2025-06-13 17:00:55 72.59 71.90 -0.72% CIBR 2025-06-13 19:00:59 72.59 72.50 -0.72% CIBR 2025-06-13 20:01:16 0.00 0.00 -0.72% 2025-06-16 CIBR 2025-06-16 05:01:00 73.40 72.81 -0.72% CIBR 2025-06-16 06:01:13 72.99 72.84 0.82% CIBR 2025-06-16 07:01:00 73.38 72.87 0.82% CIBR 2025-06-16 08:01:12 73.19 72.98 0.90% CIBR 2025-06-16 09:00:59 73.40 73.00 0.90% CIBR 2025-06-16 10:01:17 73.20 73.17 1.08% CIBR 2025-06-16 11:00:56 73.32 73.26 1.20% CIBR 2025-06-16 12:01:11 73.48 73.44 1.42% CIBR 2025-06-16 13:00:58 73.39 73.36 1.33% CIBR 2025-06-16 14:01:14 73.30 73.26 1.19% CIBR 2025-06-16 15:00:56 73.22 73.19 1.09% CIBR 2025-06-16 16:01:12 73.58 73.05 1.12% CIBR 2025-06-16 17:00:54 73.55 73.00 1.48% CIBR 2025-06-16 19:00:56 73.55 73.40 1.48% CIBR 2025-06-16 20:01:09 0.00 0.00 1.48% 2025-06-17 CIBR 2025-06-17 05:01:26 73.20 72.33 1.48% CIBR 2025-06-17 06:01:13 72.81 72.33 1.48% CIBR 2025-06-17 07:00:58 72.99 72.40 1.48% CIBR 2025-06-17 08:01:10 72.94 72.65 -0.40% CIBR 2025-06-17 09:00:51 73.12 72.76 -0.35% CIBR 2025-06-17 10:01:12 73.26 73.23 0.08% CIBR 2025-06-17 11:00:54 73.30 73.26 0.11% CIBR 2025-06-17 12:01:11 73.34 73.30 0.19% CIBR 2025-06-17 13:00:58 73.23 73.20 0.03% CIBR 2025-06-17 14:01:12 73.05 73.01 -0.21% CIBR 2025-06-17 15:01:00 73.23 73.20 0.03% CIBR 2025-06-17 16:01:11 73.58 72.90 0.07% CIBR 2025-06-17 17:00:54 74.30 72.80 0.07% CIBR 2025-06-17 19:01:00 73.45 72.80 0.40% CIBR 2025-06-17 20:01:14 0.00 0.00 0.40% 2025-06-18 CIBR 2025-06-18 05:01:02 73.74 73.26 0.03% CIBR 2025-06-18 06:01:18 73.75 73.28 0.03% CIBR 2025-06-18 07:01:01 73.74 73.19 0.03% CIBR 2025-06-18 08:01:13 73.57 73.26 0.07% CIBR 2025-06-18 09:01:01 73.48 73.28 0.07% CIBR 2025-06-18 10:01:13 73.28 73.23 0.07% CIBR 2025-06-18 11:01:02 73.35 73.33 0.14% CIBR 2025-06-18 12:01:09 73.09 73.05 -0.23% CIBR 2025-06-18 13:00:55 73.17 73.15 -0.12% CIBR 2025-06-18 14:01:14 73.16 72.95 -0.25% CIBR 2025-06-18 15:01:02 72.87 72.80 -0.59% CIBR 2025-06-18 16:01:18 73.50 72.70 -0.42% CIBR 2025-06-18 17:00:58 73.50 72.50 -0.42% CIBR 2025-06-18 20:01:16 0.00 0.00 -0.42% 2025-06-20 CIBR 2025-06-20 05:00:51 72.89 72.40 -0.04% CIBR 2025-06-20 07:00:58 72.89 72.40 -0.07% CIBR 2025-06-20 08:01:08 73.19 72.67 0.10% CIBR 2025-06-20 09:00:52 73.49 73.08 0.11% CIBR 2025-06-20 10:01:12 72.75 72.70 -0.26% CIBR 2025-06-20 11:00:55 72.48 72.44 -0.67% CIBR 2025-06-20 12:01:10 72.46 72.40 -0.67% CIBR 2025-06-20 13:00:53 72.32 72.28 -0.90% CIBR 2025-06-20 14:01:15 72.10 72.08 -1.16% CIBR 2025-06-20 15:00:54 71.94 71.89 -1.43% CIBR 2025-06-20 16:05:30 73.00 71.90 -1.04% CIBR 2025-06-20 17:04:13 72.80 71.50 -1.04% CIBR 2025-06-20 18:06:36 72.80 72.59 -1.04% CIBR 2025-06-20 19:01:04 72.80 71.50 -0.44% CIBR 2025-06-20 21:00:55 0.00 0.00 -0.44% 2025-06-23 CIBR 2025-06-23 05:00:53 72.47 72.26 -0.44% CIBR 2025-06-23 06:01:10 72.45 72.17 -0.44% CIBR 2025-06-23 07:00:54 72.30 72.17 0.21% CIBR 2025-06-23 09:01:50 72.32 72.11 -0.16% CIBR 2025-06-23 10:03:06 72.56 72.50 0.52% CIBR 2025-06-23 11:00:56 72.81 72.73 0.82% CIBR 2025-06-23 12:01:08 72.90 72.86 0.97% CIBR 2025-06-23 13:00:58 72.55 72.48 0.44% CIBR 2025-06-23 14:01:13 73.40 73.37 1.66% CIBR 2025-06-23 15:00:54 73.33 73.26 1.52% CIBR 2025-06-23 16:01:13 73.58 73.51 1.85% CIBR 2025-06-23 17:00:56 73.70 73.34 1.87% CIBR 2025-06-23 18:01:10 73.70 73.36 2.06% CIBR 2025-06-23 19:00:55 74.37 73.36 2.52% CIBR 2025-06-23 20:01:08 78.59 73.36 3.06% CIBR 2025-06-23 21:00:59 0.00 0.00 3.06% 2025-06-24 CIBR 2025-06-24 05:00:54 74.55 74.05 0.75% CIBR 2025-06-24 06:01:17 74.30 74.06 0.75% CIBR 2025-06-24 07:01:02 74.30 74.11 0.75% CIBR 2025-06-24 08:01:13 74.28 74.14 0.83% CIBR 2025-06-24 09:00:54 74.24 74.11 0.98% CIBR 2025-06-24 10:01:11 73.55 73.48 0.06% CIBR 2025-06-24 11:00:56 73.80 73.78 0.40% CIBR 2025-06-24 12:01:13 73.97 73.94 0.64% CIBR 2025-06-24 13:01:04 73.86 73.84 0.46% CIBR 2025-06-24 14:01:13 73.87 73.84 0.48% CIBR 2025-06-24 15:00:55 73.96 73.94 0.61% CIBR 2025-06-24 16:01:17 74.00 73.80 0.50% CIBR 2025-06-24 17:01:00 74.16 73.59 0.64% CIBR 2025-06-24 18:01:15 74.16 73.59 0.88% CIBR 2025-06-24 21:00:54 0.00 0.00 0.88% 2025-06-25 CIBR 2025-06-25 05:00:58 74.08 73.83 0.88% CIBR 2025-06-25 06:01:10 74.06 73.84 -0.04% CIBR 2025-06-25 07:00:55 74.08 73.84 -0.04% CIBR 2025-06-25 08:01:14 74.20 74.00 0.15% CIBR 2025-06-25 09:00:58 74.31 74.15 0.39% CIBR 2025-06-25 10:01:15 74.99 74.94 1.47% CIBR 2025-06-25 11:00:59 74.66 74.62 1.07% CIBR 2025-06-25 12:01:15 74.44 74.42 0.78% CIBR 2025-06-25 13:00:58 74.50 74.48 0.84% CIBR 2025-06-25 14:01:14 74.42 74.40 0.73% CIBR 2025-06-25 15:00:56 74.47 74.45 0.82% CIBR 2025-06-25 16:01:12 74.46 74.43 0.75% CIBR 2025-06-25 17:00:58 74.88 74.40 1.08% CIBR 2025-06-25 19:01:04 74.88 74.20 0.79% CIBR 2025-06-25 20:01:09 74.88 74.20 1.37% CIBR 2025-06-25 21:01:01 0.00 0.00 1.37% 2025-06-26 CIBR 2025-06-26 05:00:59 74.86 74.64 0.72% CIBR 2025-06-26 06:01:12 74.85 74.64 0.47% CIBR 2025-06-26 08:01:12 74.85 74.64 0.57% CIBR 2025-06-26 09:00:59 74.78 74.58 0.32% CIBR 2025-06-26 10:01:11 74.56 74.42 0.15% CIBR 2025-06-26 11:00:53 75.03 75.00 0.92% CIBR 2025-06-26 12:01:13 75.13 75.09 1.06% CIBR 2025-06-26 13:00:59 74.99 74.95 0.85% CIBR 2025-06-26 14:01:11 74.75 74.72 0.53% CIBR 2025-06-26 15:00:55 74.89 74.87 0.72% CIBR 2025-06-26 16:01:09 74.98 74.95 0.84% CIBR 2025-06-26 17:00:54 75.06 74.70 0.97% CIBR 2025-06-26 18:01:20 75.06 74.98 0.97% CIBR 2025-06-26 20:01:14 75.06 74.70 0.97% CIBR 2025-06-26 21:01:05 0.00 0.00 0.97% 2025-06-27 CIBR 2025-06-27 05:00:39 75.31 75.05 0.97% CIBR 2025-06-27 06:00:37 75.31 75.04 0.13% CIBR 2025-06-27 07:00:36 75.31 75.06 0.13% CIBR 2025-06-27 08:00:45 75.33 75.14 0.13% CIBR 2025-06-27 09:00:34 75.33 75.06 0.48% CIBR 2025-06-27 10:00:41 74.74 74.70 -0.34% CIBR 2025-06-27 11:00:35 74.95 74.92 -0.01% CIBR 2025-06-27 12:00:40 74.94 74.90 -0.04% CIBR 2025-06-27 13:00:33 74.96 74.94 -0.01% CIBR 2025-06-27 14:00:39 74.75 74.72 -0.34% CIBR 2025-06-27 15:00:45 74.22 74.20 -1.01% CIBR 2025-06-27 16:00:38 74.64 74.61 -0.46% CIBR 2025-06-27 17:00:32 75.06 74.20 -0.89% CIBR 2025-06-27 18:00:30 74.69 74.20 -0.37% CIBR 2025-06-27 19:00:26 74.69 74.20 -0.49% CIBR 2025-06-27 21:00:32 0.00 0.00 -0.49% 2025-06-30 CIBR 2025-06-30 05:00:38 75.03 74.78 0.53% CIBR 2025-06-30 06:00:36 75.07 74.87 0.53% CIBR 2025-06-30 07:00:37 75.00 74.80 0.53% CIBR 2025-06-30 08:00:39 74.98 74.78 0.53% CIBR 2025-06-30 09:00:39 74.98 74.70 0.25% CIBR 2025-06-30 10:00:37 75.22 75.20 0.84% CIBR 2025-06-30 11:00:35 75.32 75.28 0.95% CIBR 2025-06-30 12:00:35 75.44 75.42 1.11% CIBR 2025-06-30 13:00:37 75.35 75.34 1.03% CIBR 2025-06-30 14:00:44 75.30 75.26 0.92% CIBR 2025-06-30 15:00:36 75.42 75.39 1.09% CIBR 2025-06-30 16:00:44 75.62 75.56 1.36% CIBR 2025-06-30 17:00:39 75.69 75.40 1.47% CIBR 2025-06-30 18:00:45 75.69 75.59 1.47% CIBR 2025-06-30 20:00:36 75.69 75.58 1.47% CIBR 2025-06-30 21:00:32 0.00 0.00 1.47% 2025-07-01 CIBR 2025-07-01 05:00:38 76.44 75.36 1.47% CIBR 2025-07-01 07:00:36 76.44 75.58 1.47% CIBR 2025-07-01 08:00:41 76.32 75.58 1.47% CIBR 2025-07-01 09:00:37 75.33 75.03 -0.43% CIBR 2025-07-01 10:00:34 75.31 75.29 -0.39% CIBR 2025-07-01 11:00:37 74.36 74.31 -1.62% CIBR 2025-07-01 12:00:36 73.91 73.87 -2.28% CIBR 2025-07-01 13:00:38 74.30 74.29 -1.72% CIBR 2025-07-01 14:00:46 74.58 74.54 -1.35% CIBR 2025-07-01 15:00:39 74.31 74.26 -1.73% CIBR 2025-07-01 16:00:38 74.45 74.42 -1.50% CIBR 2025-07-01 17:00:40 74.40 73.80 -1.52% CIBR 2025-07-01 18:00:37 74.40 73.80 -1.55% CIBR 2025-07-01 19:00:40 74.40 74.25 -1.55% CIBR 2025-07-01 20:00:38 75.42 74.30 -0.75% CIBR 2025-07-01 21:00:34 0.00 0.00 -0.75% 2025-07-02 CIBR 2025-07-02 05:00:39 75.99 74.33 0.25% CIBR 2025-07-02 06:00:39 75.99 74.34 0.25% CIBR 2025-07-02 07:00:34 75.99 74.33 0.36% CIBR 2025-07-02 08:00:40 74.67 74.22 -0.12% CIBR 2025-07-02 09:00:38 74.39 74.01 -0.01% CIBR 2025-07-02 10:00:39 74.23 74.20 -0.26% CIBR 2025-07-02 11:00:34 74.45 74.43 0.05% CIBR 2025-07-02 12:00:37 74.30 74.26 -0.16% CIBR 2025-07-02 13:00:38 74.55 74.54 0.17% CIBR 2025-07-02 14:00:45 74.32 74.30 -0.09% CIBR 2025-07-02 15:00:35 74.31 74.30 -0.16% CIBR 2025-07-02 16:00:39 74.55 74.51 0.17% CIBR 2025-07-02 17:00:42 75.40 74.20 0.13% CIBR 2025-07-02 18:00:40 75.40 74.40 0.13% CIBR 2025-07-02 20:00:44 75.40 74.51 0.13% CIBR 2025-07-02 21:00:46 0.00 0.00 0.13% 2025-07-03 CIBR 2025-07-03 05:00:40 74.70 74.56 0.13% CIBR 2025-07-03 06:00:44 75.55 74.59 0.13% CIBR 2025-07-03 07:00:42 75.55 74.56 0.13% CIBR 2025-07-03 08:00:47 74.80 74.65 0.36% CIBR 2025-07-03 09:00:42 74.78 74.65 0.34% CIBR 2025-07-03 10:00:41 75.63 75.59 1.45% CIBR 2025-07-03 11:00:41 75.91 75.89 1.88% CIBR 2025-07-03 12:00:39 76.05 76.01 2.02% CIBR 2025-07-03 13:00:37 75.92 75.90 1.89% CIBR 2025-07-03 14:00:35 77.00 75.59 0.59% CIBR 2025-07-03 15:00:38 77.00 76.00 0.43% CIBR 2025-07-03 16:00:41 77.00 76.00 0.46% CIBR 2025-07-03 17:00:38 76.91 76.00 0.46% CIBR 2025-07-03 18:00:38 0.00 0.00 0.46% 2025-07-07 CIBR 2025-07-07 05:00:47 75.69 75.55 -0.32% CIBR 2025-07-07 06:00:46 75.80 75.61 -0.32% CIBR 2025-07-07 07:00:39 75.82 75.70 -0.32% CIBR 2025-07-07 08:00:40 75.86 75.73 -0.25% CIBR 2025-07-07 09:00:48 75.80 75.69 -0.24% CIBR 2025-07-07 10:00:45 75.80 75.73 -0.21% CIBR 2025-07-07 11:00:48 75.95 75.90 -0.01% CIBR 2025-07-07 12:00:38 76.00 75.98 0.09% CIBR 2025-07-07 13:00:34 75.72 75.70 -0.32% CIBR 2025-07-07 14:00:39 75.70 75.67 -0.35% CIBR 2025-07-07 15:00:32 75.59 75.56 -0.47% CIBR 2025-07-07 16:00:39 75.73 75.70 -0.28% CIBR 2025-07-07 17:00:42 76.22 74.00 -0.32% CIBR 2025-07-07 19:00:39 76.22 73.95 -0.32% CIBR 2025-07-07 20:00:37 82.48 73.95 -0.32% CIBR 2025-07-07 21:00:35 0.00 0.00 -0.32% 2025-07-08 CIBR 2025-07-08 05:00:44 76.99 75.76 -0.32% CIBR 2025-07-08 07:00:33 76.99 75.78 -0.32% CIBR 2025-07-08 08:00:37 76.36 75.95 -0.32% CIBR 2025-07-08 09:00:38 76.33 75.84 0.42% CIBR 2025-07-08 10:00:36 75.95 75.87 0.30% CIBR 2025-07-08 11:00:36 75.48 75.37 -0.46% CIBR 2025-07-08 12:00:36 75.50 75.45 -0.30% CIBR 2025-07-08 13:00:38 75.52 75.45 -0.24% CIBR 2025-07-08 14:00:38 75.74 75.68 0.05% CIBR 2025-07-08 15:00:40 75.69 75.56 0.00% CIBR 2025-07-08 16:00:42 75.70 75.65 0.01% CIBR 2025-07-08 17:00:45 75.92 75.50 -0.22% CIBR 2025-07-08 18:00:44 75.90 75.50 0.08% CIBR 2025-07-08 19:00:41 75.90 75.50 0.29% CIBR 2025-07-08 21:00:41 0.00 0.00 0.29% 2025-07-09 CIBR 2025-07-09 05:00:39 76.98 75.59 0.29% CIBR 2025-07-09 06:00:43 76.99 75.67 0.29% CIBR 2025-07-09 07:00:42 76.99 75.65 0.29% CIBR 2025-07-09 08:00:40 75.82 75.68 0.16% CIBR 2025-07-09 09:00:38 75.80 75.68 0.16% CIBR 2025-07-09 10:00:39 75.99 75.92 0.40% CIBR 2025-07-09 11:00:38 75.55 75.51 -0.16% CIBR 2025-07-09 12:00:40 75.78 75.73 0.13% CIBR 2025-07-09 13:00:38 75.96 75.92 0.36% CIBR 2025-07-09 14:00:40 76.12 76.09 0.57% CIBR 2025-07-09 15:00:36 76.26 76.23 0.75% CIBR 2025-07-09 16:00:43 76.33 76.31 0.86% CIBR 2025-07-09 17:00:40 77.00 76.42 1.00% CIBR 2025-07-09 18:00:37 77.00 76.51 1.00% CIBR 2025-07-09 20:00:38 77.00 76.00 1.11% CIBR 2025-07-09 21:00:38 0.00 0.00 1.11% 2025-07-10 CIBR 2025-07-10 05:00:48 76.99 75.97 1.11% CIBR 2025-07-10 06:00:42 76.55 75.97 1.11% CIBR 2025-07-10 08:00:43 76.35 76.01 1.11% CIBR 2025-07-10 09:00:43 76.28 76.08 1.11% CIBR 2025-07-10 10:00:41 74.89 74.83 -1.94% CIBR 2025-07-10 11:00:39 74.48 74.42 -2.46% CIBR 2025-07-10 12:00:34 74.78 74.75 -2.06% CIBR 2025-07-10 13:00:37 74.71 74.65 -2.14% CIBR 2025-07-10 14:00:40 74.63 74.62 -2.22% CIBR 2025-07-10 15:00:39 74.19 74.17 -2.80% CIBR 2025-07-10 16:00:42 73.76 73.73 -3.37% CIBR 2025-07-10 17:00:42 74.92 73.80 -3.33% CIBR 2025-07-10 18:00:45 73.84 73.76 -3.25% CIBR 2025-07-10 19:00:40 73.84 73.80 -3.24% CIBR 2025-07-10 20:00:39 74.92 73.84 -3.24% CIBR 2025-07-10 21:00:38 0.00 0.00 -3.24%