Skip to main content
CIBR logo

First Trust NASDAQ Cybersecurity ETF

CIBRNASDAQFirst TrustEquity

$109.65Today:- (-)1Y +32.88%

As of Oct 27, 2026 close

Assets (AUM)
$16.90B
Expense ratio
0.58%
Dividend yield
0.38%
Holdings
49
52-week range
$60.07$110.68
Volume (live)
-
Avg. volume (3M)
2.14M

CIBR ETF Historical Prices: First Trust NASDAQ Cybersecurity ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

CIBR Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

CIBR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
CIBR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 2026108.09110.08108.09109.65109.651.45M
Oct 26, 2026106.91109.10106.01108.43108.432.38M
Oct 23, 2026102.52106.24101.65106.12106.123.18M
Oct 22, 2026102.88104.26101.74102.81102.812.73M
Oct 21, 2026100.72103.67100.43103.13103.131.57M
Oct 20, 202699.61100.7198.16100.40100.401.87M
Oct 19, 2026100.12100.8399.2299.9299.922.01M
Oct 16, 2026104.03104.3698.0898.8298.825.47M
Oct 15, 2026101.88103.63101.15103.53103.532.79M
Oct 14, 2026105.77106.58103.44103.74103.742.40M
Oct 13, 2026106.77109.50106.68107.47107.472.23M
Oct 12, 2026110.51110.68107.54107.80107.801.68M
Oct 9, 2026107.36110.13106.84110.00110.001.86M
Oct 8, 2026106.44107.71105.50106.20106.201.78M
Oct 7, 2026107.35107.93106.23106.57106.571.60M
Oct 6, 2026107.54109.07107.10108.13108.132.42M
Oct 5, 2026104.92106.32104.39106.01106.012.81M
Oct 2, 2026105.02105.67104.51104.70104.702.51M
Oct 1, 2026103.93104.64103.16103.78103.782.19M
Sep 30, 2026102.43104.16102.02103.09103.092.13M
Sep 29, 2026101.79102.28100.62101.97101.971.79M
Sep 28, 202699.50102.0399.15101.67101.671.27M
Sep 25, 2026103.33103.53100.78100.95100.951.14M
Sep 24, 2026103.53104.15102.76103.19103.191.19M
Sep 23, 2026103.01104.25102.23104.01104.012.41M
Sep 22, 2026103.66103.66101.31102.58102.571.75M
Sep 21, 2026100.03103.1399.52103.09103.092.09M
Sep 18, 2026102.25102.2698.8699.8799.871.61M
Sep 17, 2026100.00102.8199.08101.66101.661.86M
Sep 16, 202699.80101.4699.50100.30100.302.05M
Sep 15, 202699.22101.5099.03101.00101.002.17M
Sep 14, 202696.15100.6195.58100.05100.052.87M
Sep 11, 202694.6095.5093.7694.4094.401.12M
Sep 10, 202694.0095.7993.4594.1694.161.28M
Sep 9, 202694.0995.0693.8494.4894.48829.80K
Sep 8, 202693.8194.5392.7494.0194.011.15M
Sep 4, 202694.5095.7594.4494.5994.591.05M
Sep 3, 202694.3695.4193.4295.3295.321.26M
Sep 2, 202695.7195.9992.6893.5493.542.58M
Sep 1, 202698.8399.2795.6796.2096.202.38M
Aug 31, 202698.58100.4398.53100.15100.151.70M
Aug 28, 2026100.78101.0497.8798.5698.561.58M
Aug 27, 202696.84100.9796.66100.79100.791.96M
Aug 26, 202691.5294.0391.1293.6693.661.21M
Aug 25, 202693.5993.9391.5992.4692.461.56M
Aug 24, 202694.1894.4892.7993.2393.231.33M
Aug 21, 202693.7795.0492.6394.8594.852.65M
Aug 20, 202694.7195.4393.3293.4593.451.68M
Aug 19, 202697.3097.5994.3695.5495.541.23M
Aug 18, 202697.3298.7396.7397.4497.441.50M
Show:
of 127

Source: Daily exchange trading data. Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About First Trust NASDAQ Cybersecurity ETF Historical Prices

What is OHLC data for CIBR?

OHLC stands for Open, High, Low, Close - the four key price points for CIBR during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for CIBR?

The adjusted close price for CIBR is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does CIBR price history go?

CIBR historical price data is available from the ETF's inception on Jul 6, 2015. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for CIBR data?

CIBR historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for CIBR?

Trading volume for CIBR indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.