First Trust Nasdaq Cybersecurity ETF (BCIR39)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 78.25 | 78.25 | 78.25 | 5 | 78.25 | DR |
| 4 | -0.25 | -0.31847133758 | 78.5 | 78.85 | 78.25 | 5 | 78.56071429 | DR |
| 12 | 2.29 | 3.01474460242 | 75.96 | 80 | 75.96 | 10 | 78.41053571 | DR |
| 26 | 15.79 | 25.2801793148 | 62.46 | 80 | 60.19 | 22 | 74.15381818 | DR |
| 52 | 23.13 | 41.9629898403 | 55.12 | 80 | 54.6 | 29 | 64.23266998 | DR |
| 156 | 27.09 | 52.9515246286 | 51.16 | 80 | 38.79 | 79 | 45.08551524 | DR |
| 260 | 24.36 | 45.2031916868 | 53.89 | 80 | 38.79 | 75 | 47.76144273 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738963800 | 78.25 | 0 | 0.00 | 78.25 | 78.25 | 78.25 | 0 |
| 1738877400 | 78.25 | 0 | 0.00 | 78.25 | 78.25 | 78.25 | 0 |
| 1738791000 | 78.25 | 0 | 0.00 | 78.25 | 78.25 | 78.25 | 0 |
| 1738704600 | 78.25 | 0 | 0.00 | 78.25 | 78.25 | 78.25 | 0 |
| 1738618200 | 78.25 | -0.6 | -0.76 | 78.25 | 78.25 | 78.25 | 5 |
| 1738359000 | 78.85 | 0 | 0.00 | 78.85 | 78.85 | 78.85 | 0 |
| 1738272600 | 78.85 | 0 | 0.00 | 78.85 | 78.85 | 78.85 | 0 |
| 1738186200 | 78.85 | 0 | 0.00 | 78.85 | 78.85 | 78.85 | 0 |
| 1738099800 | 78.85 | 0 | 0.00 | 78.85 | 78.85 | 78.85 | 0 |
| 1738013400 | 78.85 | 0 | 0.00 | 78.85 | 78.85 | 78.85 | 0 |
| 1737754200 | 78.85 | 0 | 0.00 | 78.85 | 78.85 | 78.85 | 0 |
| 1737667800 | 78.85 | 0 | 0.00 | 78.85 | 78.85 | 78.85 | 0 |
| 1737581400 | 78.85 | 0 | 0.00 | 78.85 | 78.85 | 78.85 | 0 |
| 1737495000 | 78.85 | 0 | 0.00 | 78.85 | 78.85 | 78.85 | 0 |
| 1737408600 | 78.85 | 0 | 0.00 | 78.85 | 78.85 | 78.85 | 0 |
| 1737149400 | 78.85 | 0.35 | 0.45 | 78.85 | 78.85 | 78.85 | 6 |
| 1737062940 | 78.5 | -0.67 | -0.85 | 78.5 | 78.5 | 78.5 | 3 |
| 1736976540 | 79.17 | 0 | 0.00 | 79.17 | 79.17 | 79.17 | 0 |
| 1736890140 | 79.17 | 0 | 0.00 | 79.17 | 79.17 | 79.17 | 0 |
| 1736803740 | 79.17 | 0 | 0.00 | 79.17 | 79.17 | 79.17 | 0 |
| 1736544540 | 79.17 | 0 | 0.00 | 79.17 | 79.17 | 79.17 | 0 |
| 1736458140 | 79.17 | 0 | 0.00 | 79.17 | 79.17 | 79.17 | 20 |
| 1736371740 | 79.17 | 0 | 0.00 | 79.17 | 79.17 | 79.17 | 0 |
| 1736285340 | 79.17 | 0 | 0.00 | 79.17 | 79.17 | 79.17 | 0 |
| 1736198940 | 79.17 | -0.83 | -1.04 | 79.17 | 79.17 | 79.17 | 1 |
| 1735939740 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1735853340 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1735594140 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1735334940 | 80 | 1.08 | 1.37 | 79.68 | 80 | 79.68 | 3 |
| 1735248540 | 78.92 | 0 | 0.00 | 78.92 | 78.92 | 78.92 | 0 |
| 1734989340 | 78.92 | 1.5 | 1.94 | 77.01 | 78.92 | 77.01 | 18 |
| 1734730140 | 77.42 | 0 | 0.00 | 77.42 | 77.42 | 77.42 | 0 |
| 1734643740 | 77.42 | 0 | 0.00 | 77.42 | 77.42 | 77.42 | 0 |
| 1734557340 | 77.42 | 0 | 0.00 | 77.42 | 77.42 | 77.42 | 0 |
| 1734470940 | 77.42 | 0 | 0.00 | 77.42 | 77.42 | 77.42 | 0 |
| 1734384540 | 77.42 | 0 | 0.00 | 77.42 | 77.42 | 77.42 | 0 |
| 1734125340 | 77.42 | 0 | 0.00 | 77.42 | 77.42 | 77.42 | 0 |
| 1734038940 | 77.42 | 0 | 0.00 | 77.42 | 77.42 | 77.42 | 0 |
| 1733952540 | 77.42 | -0.02 | -0.03 | 77.44 | 77.44 | 77.42 | 14 |
| 1733866140 | 77.44 | -1.28 | -1.63 | 77.44 | 77.44 | 77.44 | 20 |
| 1733779740 | 78.72 | 2.76 | 3.63 | 78.65 | 78.72 | 78.65 | 20 |
| 1733520540 | 75.96 | 0 | 0.00 | 75.96 | 75.96 | 75.96 | 0 |
| 1733434140 | 75.96 | 0 | 0.00 | 75.96 | 75.96 | 75.96 | 0 |
| 1733347740 | 75.96 | 0 | 0.00 | 75.96 | 75.96 | 75.96 | 0 |
| 1733261340 | 75.96 | 0 | 0.00 | 75.96 | 75.96 | 75.96 | 0 |
| 1733174940 | 75.96 | 0 | 0.00 | 75.96 | 75.96 | 75.96 | 0 |
| 1732915740 | 75.96 | 1.71 | 2.30 | 75.96 | 75.96 | 75.96 | 2 |
| 1732829400 | 74.25 | 0 | 0.00 | 74.25 | 74.25 | 74.25 | 0 |
| 1732743000 | 74.25 | 0 | 0.00 | 74.25 | 74.25 | 74.25 | 0 |
| 1732656600 | 74.25 | 0 | 0.00 | 74.25 | 74.25 | 74.25 | 0 |
| 1732570200 | 74.25 | 0 | 0.00 | 74.25 | 74.25 | 74.25 | 0 |
| 1732311000 | 74.25 | 0 | 0.00 | 74.25 | 74.25 | 74.25 | 0 |
| 1732224600 | 74.25 | 0 | 0.00 | 74.25 | 74.25 | 74.25 | 0 |
| 1732051800 | 74.25 | 0 | 0.00 | 74.25 | 74.25 | 74.25 | 0 |
| 1731965400 | 74.25 | 0 | 0.00 | 74.25 | 74.25 | 74.25 | 0 |
| 1731619800 | 74.25 | -0.14 | -0.19 | 74.25 | 74.25 | 74.25 | 235 |
| 1731533340 | 74.39 | 0 | 0.00 | 74.39 | 74.39 | 74.39 | 0 |
| 1731446940 | 74.39 | 0 | 0.00 | 74.39 | 74.39 | 74.39 | 0 |
| 1731360540 | 74.39 | 10.02 | 15.57 | 74.33 | 74.39 | 74.33 | 51 |
| 1731070800 | 64.37 | 0 | 0.00 | 64.37 | 64.37 | 64.37 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
