First Trust Nasdaq Cybersecurity UCITS ETF (CIBR.L) LSE

46.33

+0.265(+0.58%)

Updated at December 05 11:04AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 202545.8746.0746.0746.245.7819,639
December 03, 202545.0945.3545.3545.3844.5657,584
December 02, 202545.0645.1445.1445.4444.949,523
December 01, 202545.1545.1245.1245.344.8324,219
November 28, 202545.5845.4445.4445.5845.075,906
November 27, 202545.0244.8944.8945.1544.8918,657
November 26, 202545.4145.2145.2145.544.9313,850
November 25, 202544.8145.0145.0145.0144.417,403
November 24, 202544.344.7644.7644.7744.0228,895
November 21, 202543.9743.8443.8444.2543.461,408
November 20, 202545.4844.8744.8745.8744.8745,869
November 19, 202545.0645.1345.1345.444.9415,236
November 18, 202545.0545.0645.0645.4244.7645,369
November 17, 202546.445.9845.9846.445.8648,131
November 14, 202545.9146.1546.1546.224541,941
November 13, 202547.2646.4746.4747.3546.24106,351
November 12, 202547.4147.0947.0947.7247.0126,822
November 11, 202547.2847.3347.3347.4847.0814,403
November 10, 202546.9746.8146.8147.246.7863,795
November 07, 202546.5245.6745.6746.5245.3323,113
November 06, 202546.1945.6245.6246.445.628,907
November 05, 202546.2846.646.646.6246.2628,211
November 04, 202547.3146.7946.7947.5446.7531,324
November 03, 202547.847.5847.5848.0847.249,569
October 31, 202547.4247.4747.4747.6947.1827,509
October 30, 202547.347.547.547.5246.8940,770
October 29, 202548.4247.4747.4748.647.3241,629
October 28, 202548.0348.4248.4248.4647.96117,322
October 27, 202548.4248.0548.0548.5248.0232,480
October 24, 202547.9347.947.948.2347.829,324
October 23, 202547.6947.8247.8247.9147.2132,539
October 22, 202547.9447.3147.3147.9447.2828,664
October 21, 202547.3547.747.747.7747.1711,215
October 20, 202546.7547.1947.1947.2746.6337,425
October 17, 202546.1446.0446.0446.4245.6334,361
October 16, 202546.9946.6146.6147.2646.5612,877
October 15, 202547.2947.3647.3647.5147.1619,610
October 14, 202547.3247.0547.0547.3846.614,977
October 13, 202547.6247.5747.5747.8847.3732,067
October 10, 202548.4147.3947.3948.6247.3151,922
October 09, 202548.4148.1148.1148.744868,533
October 08, 202547.3548.1748.1748.1747.234,626
October 07, 202547.7346.9346.9347.9546.9319,781
October 06, 202547.6147.8147.8147.8947.4833,872
October 03, 202547.9247.6247.6247.9547.517,071
October 02, 202547.3947.3547.3547.6347.2726,741
October 01, 202546.6547.0647.0647.6646.5227,256
September 30, 202547.2246.8746.8747.2646.8536,896
September 29, 202547.3747.1347.1347.4647.1319,943
September 26, 202546.8446.9246.9246.9346.677,661
September 25, 20254746.8146.8147.146.3128,657
September 24, 202547.447.1647.1647.4747.1614,105
September 23, 202547.8347.6247.6247.947.5435,054
September 22, 202547.747.5747.5747.947.4314,978
September 19, 202547.7447.5747.5747.9547.5712,907
September 18, 202547.1747.6647.6647.7247.0432,137
September 17, 202546.7546.6846.6847.0546.6813,772
September 16, 202547.0746.746.747.2246.6510,774
September 15, 202546.6146.9646.9647.1646.5665,112
September 12, 202547.0446.8246.8247.1346.7811,702
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved