First Trust Nasdaq Cybersecurity UCITS ETF - CIBR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	40.15	40.12	40.12	40.36	39.54	48,934
February 19, 2026	40.6	39.93	39.93	40.6	39.66	51,128
February 18, 2026	39.92	40.2	40.2	40.38	39.3	35,396
February 17, 2026	40.8	39.99	39.99	40.82	39.6	25,314
February 16, 2026	40.88	40.62	40.62	41.02	40.62	25,601
February 13, 2026	39.69	40.58	40.58	40.67	39.5	38,294
February 12, 2026	41.1	39.7	39.7	41.14	39.7	20,600
February 11, 2026	42.59	41.12	41.12	42.79	41.12	48,351
February 10, 2026	41.98	42.13	42.13	42.23	41.19	169,768
February 09, 2026	40.77	41.26	41.26	41.3	40.57	96,506
February 06, 2026	39.71	40.48	40.48	40.61	39.57	38,234
February 05, 2026	40.82	40.45	40.45	41.13	40.07	70,495
February 04, 2026	40.69	40.56	40.56	40.86	39.58	227,539
February 03, 2026	42.58	40.75	40.75	42.63	40.74	75,019
February 02, 2026	41.73	42.6	42.6	42.61	41.6	25,267
January 30, 2026	41.9	42.2	42.2	42.49	41.9	104,064
January 29, 2026	43.73	42.05	42.05	43.73	41.9	173,119
January 28, 2026	44.43	43.95	43.95	44.56	43.92	88,080
January 27, 2026	44.45	44.29	44.29	44.89	43.77	25,606
January 26, 2026	43.48	44.06	44.06	44.15	43.2	61,449
January 23, 2026	43.48	43.7	43.7	43.83	43.24	25,075
January 22, 2026	43.02	43.27	43.27	43.39	43	18,474
January 21, 2026	42.92	43.07	43.07	43.2	42.64	56,044
January 20, 2026	43.54	43.43	43.43	43.75	43.18	75,815
January 19, 2026	43.57	43.55	43.55	43.83	43.42	22,251
January 16, 2026	44.47	44.22	44.22	44.52	43.87	30,907
January 15, 2026	44.58	44.78	44.78	44.86	44.39	53,621
January 14, 2026	44.6	44.33	44.33	44.87	44.18	76,936
January 13, 2026	44.7	44.63	44.63	44.97	44.46	21,292
January 12, 2026	44.18	44.67	44.67	44.72	44.07	26,529
January 09, 2026	44.57	44.42	44.42	44.63	44.09	18,536
January 08, 2026	44.87	44.3	44.3	45.01	44.3	23,162
January 07, 2026	44.32	44.94	44.94	44.95	44.32	80,534
January 06, 2026	44.08	44	44	44.12	43.87	17,233
January 05, 2026	43.89	44.3	44.3	44.48	43.48	12,876
January 02, 2026	44.64	43.86	43.86	44.66	43.62	7,420
December 31, 2025	44.7	44.66	44.66	44.7	44.54	353
December 30, 2025	44.96	44.83	44.83	44.97	44.75	8,715
December 29, 2025	45.15	44.82	44.82	45.26	44.82	17,832
December 24, 2025	45.09	45	45	45.27	44.95	3,517
December 23, 2025	45.39	44.83	44.83	45.52	44.82	12,430
December 22, 2025	45.48	45.48	45.48	45.58	45.02	71,138
December 19, 2025	44.82	45.67	45.67	47.13	44.75	187,601
December 18, 2025	44.37	44.74	44.74	44.88	44.34	18,346
December 17, 2025	44.97	44.41	44.41	45.04	44.4	32,514
December 16, 2025	45.09	44.76	44.76	45.1	44.62	27,173
December 15, 2025	45.8	45.29	45.29	46.06	45.16	50,162
December 12, 2025	46.7	45.75	45.75	46.81	45.75	18,138
December 11, 2025	46.74	46.63	46.63	47.06	46.5	17,768
December 10, 2025	46.83	46.66	46.66	46.85	46.46	10,811
December 09, 2025	46.41	46.98	46.98	46.98	46.28	17,382
December 08, 2025	46.44	46.51	46.51	46.81	46.44	7,249
December 05, 2025	46.4	46.37	46.37	46.72	46.25	7,514
December 04, 2025	45.87	46.07	46.07	46.2	45.78	19,639
December 03, 2025	45.09	45.35	45.35	45.38	44.56	57,584
December 02, 2025	45.06	45.14	45.14	45.44	44.94	9,523
December 01, 2025	45.15	45.12	45.12	45.3	44.83	24,219
November 28, 2025	45.58	45.44	45.44	45.58	45.07	5,906
November 27, 2025	45.02	44.89	44.89	45.15	44.89	18,657
November 26, 2025	45.41	45.21	45.21	45.5	44.93	13,850

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