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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	44.81	45.01	45.01	45.01	44.4	17,403
November 24, 2025	44.3	44.76	44.76	44.77	44.02	28,895
November 21, 2025	43.97	43.84	43.84	44.25	43.4	61,408
November 20, 2025	45.48	44.87	44.87	45.87	44.87	45,869
November 19, 2025	45.06	45.13	45.13	45.4	44.94	15,236
November 18, 2025	45.05	45.06	45.06	45.42	44.76	45,369
November 17, 2025	46.4	45.98	45.98	46.4	45.86	48,131
November 14, 2025	45.91	46.15	46.15	46.22	45	41,941
November 13, 2025	47.26	46.47	46.47	47.35	46.24	106,351
November 12, 2025	47.41	47.09	47.09	47.72	47.01	26,822
November 11, 2025	47.28	47.33	47.33	47.48	47.08	14,403
November 10, 2025	46.97	46.81	46.81	47.2	46.78	63,795
November 07, 2025	46.52	45.67	45.67	46.52	45.33	23,113
November 06, 2025	46.19	45.62	45.62	46.4	45.62	8,907
November 05, 2025	46.28	46.6	46.6	46.62	46.26	28,211
November 04, 2025	47.31	46.79	46.79	47.54	46.75	31,324
November 03, 2025	47.8	47.58	47.58	48.08	47.24	9,569
October 31, 2025	47.42	47.47	47.47	47.69	47.18	27,509
October 30, 2025	47.3	47.5	47.5	47.52	46.89	40,770
October 29, 2025	48.42	47.47	47.47	48.6	47.32	41,629
October 28, 2025	48.03	48.42	48.42	48.46	47.96	117,322
October 27, 2025	48.42	48.05	48.05	48.52	48.02	32,480
October 24, 2025	47.93	47.9	47.9	48.23	47.8	29,324
October 23, 2025	47.69	47.82	47.82	47.91	47.21	32,539
October 22, 2025	47.94	47.31	47.31	47.94	47.28	28,664
October 21, 2025	47.35	47.7	47.7	47.77	47.17	11,215
October 20, 2025	46.75	47.19	47.19	47.27	46.63	37,425
October 17, 2025	46.14	46.04	46.04	46.42	45.63	34,361
October 16, 2025	46.99	46.61	46.61	47.26	46.56	12,877
October 15, 2025	47.29	47.36	47.36	47.51	47.16	19,610
October 14, 2025	47.32	47.05	47.05	47.38	46.6	14,977
October 13, 2025	47.62	47.57	47.57	47.88	47.37	32,067
October 10, 2025	48.41	47.39	47.39	48.62	47.31	51,922
October 09, 2025	48.41	48.11	48.11	48.74	48	68,533
October 08, 2025	47.35	48.17	48.17	48.17	47.2	34,626
October 07, 2025	47.73	46.93	46.93	47.95	46.93	19,781
October 06, 2025	47.61	47.81	47.81	47.89	47.48	33,872
October 03, 2025	47.92	47.62	47.62	47.95	47.5	17,071
October 02, 2025	47.39	47.35	47.35	47.63	47.27	26,741
October 01, 2025	46.65	47.06	47.06	47.66	46.52	27,256
September 30, 2025	47.22	46.87	46.87	47.26	46.85	36,896
September 29, 2025	47.37	47.13	47.13	47.46	47.13	19,943
September 26, 2025	46.84	46.92	46.92	46.93	46.67	7,661
September 25, 2025	47	46.81	46.81	47.1	46.31	28,657
September 24, 2025	47.4	47.16	47.16	47.47	47.16	14,105
September 23, 2025	47.83	47.62	47.62	47.9	47.54	35,054
September 22, 2025	47.7	47.57	47.57	47.9	47.43	14,978
September 19, 2025	47.74	47.57	47.57	47.95	47.57	12,907
September 18, 2025	47.17	47.66	47.66	47.72	47.04	32,137
September 17, 2025	46.75	46.68	46.68	47.05	46.68	13,772
September 16, 2025	47.07	46.7	46.7	47.22	46.65	10,774
September 15, 2025	46.61	46.96	46.96	47.16	46.56	65,112
September 12, 2025	47.04	46.82	46.82	47.13	46.78	11,702

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