First Trust ETF II First Trust NASDAQ Cybersecurity Historical Data - CIBR

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2.39	-4.1615880202	57.43	57.7	54.69	537238	56.0463124	SP
4	0.015	0.0272603362108	55.025	58.43	54.69	626040	56.87365913	SP
12	0.42	0.768949102893	54.62	58.43	52.42	537877	55.50834398	SP
26	-1.81	-3.18381706245	56.85	59.33	52.4	679831	55.9715634	SP
52	9.1	19.8084457989	45.94	59.33	43.37	556833	53.19752135	SP
156	5.61	11.3493829658	49.43	59.33	36.03	711644	47.90923131	SP
260	24.6	80.814717477	30.44	59.33	20.87	607209	44.62059079	SP

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721860500	54.9	-1.46	-2.59	56.11	56.32	54.87	460056
1721774100	56.36	0.36	0.64	56.22	56.729	55.9001	410965
1721687700	56	-0.12	-0.21	56.65	56.65	55.67	607260
1721428500	56.12	-0.82	-1.44	56.58	56.789	55.8	929944
1721342100	56.94	-0.22	-0.38	57.43	57.7	56.43	390775
1721255700	57.16	-1.27	-2.17	57.63	57.695	56.94	518682
1721169300	58.43	0.26	0.45	58.38	58.43	58.02	321958
1721082900	58.17	0.49	0.85	57.69	58.42	57.55	653507
1720823700	57.68	0.6	1.05	57.11	58	57.06	478963
1720737300	57.08	0.06	0.11	57.23	57.85	56.84	606913
1720650900	57.02	0.16	0.28	57.07	57.07	56.2603	404790
1720564500	56.86	-0.63	-1.10	57.5	57.73	56.622	525548
1720478100	57.49	-0.01	-0.02	57.62	57.6613	57.12	934355
1720218900	57.5	0.11	0.19	57.49	57.59	57.3196	282131
1720040640	57.39	0.34	0.60	57.14	57.5899	56.9662	245090
1719959700	57.05	0.24	0.42	56.67	57.06	56.53	1155424
1719873300	56.81	0.54	0.96	56.55	56.82	56.1669	1548054
1719614100	56.27	0	0.00	56.27	56.27	56.27	0
1719527700	56.27	1.33	2.42	55.025	56.3	54.95	707309
1719441300	54.94	-0.23	-0.42	54.99	55.24	54.83	335312
1719354900	55.17	0.22	0.40	55.02	55.26	54.93	382090
1719268500	54.95	-0.16	-0.29	54.98	55.39	54.9	538998
1719009300	55.11	0.14	0.25	54.97	55.155	54.62	525785
1718922900	54.97	-0.15	-0.27	55.255	55.255	54.71	388308
1718750100	55.12	-0.25	-0.45	55.45	55.47	54.97	318624
1718663700	55.37	0.49	0.89	54.94	55.44	54.57	338163
1718404500	54.88	-0.12	-0.22	54.93	54.94	54.52	360578
1718318100	55	-0.14	-0.25	55.65	55.7	54.81	409091
1718231700	55.14	0.5	0.92	55.18	55.4	55.01	473521
1718145300	54.64	0.01	0.02	54.36	54.74	53.97	418722
1718058900	54.63	0.81	1.51	53.87	54.655	53.73	2247869
1717799700	53.82	0.13	0.24	53.54	53.92	53.4242	396761
1717713300	53.69	-0.05	-0.09	54.03	54.03	53.66	273985
1717626900	53.74	1.24	2.36	53.42	53.76	52.82	536396
1717540500	52.5	-0.29	-0.55	52.62	52.84	52.42	715541
1717454100	52.79	-0.55	-1.03	53.66	53.89	52.515	618903
1717194900	53.34	0.11	0.21	53.67	53.68	52.56	532519
1717108500	53.23	-1.33	-2.44	54.38	54.5	53.04	845506
1717022100	54.56	-0.41	-0.75	54.43	54.81	54.3	391533
1716935700	54.97	-0.74	-1.33	55.78	55.78	54.792	529788
1716590100	55.71	0.43	0.78	55.47	55.849	55.31	290738
1716503700	55.28	-0.47	-0.84	56.24	56.24	55.05	342370
1716417300	55.75	-0.07	-0.13	55.9	55.98	55.43	379388
1716330900	55.82	-0.33	-0.59	55.61	55.96	55.4202	550773
1716244500	56.15	0.23	0.41	55.92	56.2	55.7	347564
1715985300	55.92	-0.08	-0.14	55.89	56	55.6057	283709
1715898900	56	-0.03	-0.05	56.22	56.3	55.7601	486766
1715812500	56.03	0.85	1.54	55.58	56.1	55.33	573548
1715726100	55.18	0.44	0.80	54.99	55.229	54.76	500311
1715639700	54.74	0.27	0.50	54.73	54.94	54.61	265346
1715380500	54.47	-0.01	-0.02	54.64	54.9099	54.4101	228264
1715294100	54.48	0.05	0.09	54.37	54.5	54.1318	327575
1715207700	54.43	-0.35	-0.64	54.47	54.5	54.14	647969
1715121300	54.78	-0.03	-0.05	54.9	55.12	54.61	470778
1715034900	54.81	0.73	1.35	54.18	54.84	54.18	663301
1714775700	54.08	-0.33	-0.61	54.47	54.58	53.65	526137
1714689300	54.41	0.44	0.82	54.62	54.71	53.64	336906
1714602900	53.97	0	0.00	53.88	54.97	53.79	347219
1714516500	53.97	-1.02	-1.85	54.64	54.86	53.96	2176491
1714430100	54.99	0.13	0.24	55.21	55.5	54.732	316407
1714170900	54.86	0.68	1.26	54.81	55.26	54.7	318003
1714084500	54.18	-0.4	-0.73	53.7	54.36	53.53	474558

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

First Trust ETF II First Trust NASDAQ Cybersecurity (CIBR)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

First Trust ETF II First Trust NASDAQ Cybersecurity (CIBR) Historical

First Trust ETF II First Trust NASDAQ Cybersecurity (CIBR)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History