First Trust Nasdaq Cybersecurity ETF (BCIR39)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.32 | 0.401606425703 | 79.68 | 80 | 79.68 | 3 | 80 | DR |
| 4 | 1.35 | 1.71646535283 | 78.65 | 80 | 77.01 | 15 | 78.2352 | DR |
| 12 | 5.67 | 7.62814475985 | 74.33 | 80 | 74.25 | 45 | 75.10247934 | DR |
| 26 | 20.45 | 34.3408900084 | 59.55 | 80 | 59.55 | 33 | 69.48788991 | DR |
| 52 | 26.85 | 50.5174035748 | 53.15 | 80 | 53.15 | 31 | 63.11959747 | DR |
| 156 | 22.04 | 38.0262249827 | 57.96 | 80 | 38.79 | 78 | 45.30542376 | DR |
| 260 | 26.11 | 48.4505474114 | 53.89 | 80 | 38.79 | 77 | 47.70023232 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730984400 | 64.37 | 0 | 0.00 | 64.37 | 64.37 | 64.37 | 0 |
| 1730898000 | 64.37 | 0 | 0.00 | 64.37 | 64.37 | 64.37 | 0 |
| 1730811600 | 64.37 | 0 | 0.00 | 64.37 | 64.37 | 64.37 | 0 |
| 1730725200 | 64.37 | 0 | 0.00 | 64.37 | 64.37 | 64.37 | 0 |
| 1730466000 | 64.37 | 0 | 0.00 | 64.37 | 64.37 | 64.37 | 0 |
| 1730379600 | 64.37 | 0 | 0.00 | 64.37 | 64.37 | 64.37 | 0 |
| 1730293200 | 64.37 | 0 | 0.00 | 64.37 | 64.37 | 64.37 | 0 |
| 1730206800 | 64.37 | 0 | 0.00 | 64.37 | 64.37 | 64.37 | 0 |
| 1730120400 | 64.37 | 0 | 0.00 | 64.37 | 64.37 | 64.37 | 0 |
| 1729861200 | 64.37 | 0 | 0.00 | 64.37 | 64.37 | 64.37 | 0 |
| 1729774800 | 64.37 | 0 | 0.00 | 64.37 | 64.37 | 64.37 | 0 |
| 1729688400 | 64.37 | 0 | 0.00 | 64.37 | 64.37 | 64.37 | 0 |
| 1729602000 | 64.37 | 0 | 0.00 | 64.37 | 64.37 | 64.37 | 0 |
| 1729515600 | 64.37 | 0 | 0.00 | 64.37 | 64.37 | 64.37 | 0 |
| 1729256400 | 64.37 | 0 | 0.00 | 64.37 | 64.37 | 64.37 | 0 |
| 1729170000 | 64.37 | 0 | 0.00 | 64.37 | 64.37 | 64.37 | 0 |
| 1729083600 | 64.37 | 0 | 0.00 | 64.37 | 64.37 | 64.37 | 0 |
| 1728997200 | 64.37 | 0 | 0.00 | 64.37 | 64.37 | 64.37 | 0 |
| 1728910800 | 64.37 | 0 | 0.00 | 64.37 | 64.37 | 64.37 | 0 |
| 1728651600 | 64.37 | 0 | 0.00 | 64.37 | 64.37 | 64.37 | 0 |
| 1728565200 | 64.37 | 0 | 0.00 | 64.37 | 64.37 | 64.37 | 0 |
| 1728478800 | 64.37 | 0 | 0.00 | 64.37 | 64.37 | 64.37 | 0 |
| 1728392400 | 64.37 | 0 | 0.00 | 64.37 | 64.37 | 64.37 | 0 |
| 1728306000 | 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.
