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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	46.92	47.29	47.29	47.29	46.82	304,160
September 10, 2025	46.87	47.1	47.07	47.39	46.69	25,060
September 09, 2025	46.86	46.66	46.66	46.92	46.52	21,859
September 08, 2025	46.06	46.58	46.58	46.67	46.02	18,977
September 05, 2025	45.53	45.66	45.66	46.14	45.45	48,594
September 04, 2025	45.24	45.11	45.11	45.33	44.6	24,049
September 03, 2025	45.22	45.1	45.1	45.38	44.84	16,305
September 02, 2025	45.8	45.01	45.01	45.86	45	14,612
September 01, 2025	45.83	45.87	45.87	45.88	45.77	9,540
August 29, 2025	46.22	45.73	45.73	46.35	45.66	57,738
August 28, 2025	45.62	46.02	46.02	46.11	45.5	23,925
August 27, 2025	45.1	45.61	45.61	45.64	45.1	57,245
August 26, 2025	44.97	45.12	45.12	45.45	44.88	7,450
August 22, 2025	44.66	45.58	45.58	45.71	44.62	10,465
August 21, 2025	44.98	44.65	44.65	45.3	44.43	56,095
August 20, 2025	44.72	44.9	44.9	44.96	44.35	24,543
August 19, 2025	45.34	45	45	45.41	44.98	17,946
August 18, 2025	45.14	44.77	44.77	45.15	44.68	16,779
August 15, 2025	44.89	44.83	44.83	44.9	44.66	14,435
August 14, 2025	45.44	44.74	44.74	45.53	44.6	13,959
August 13, 2025	45.21	45.4	45.4	45.73	45.18	23,238
August 12, 2025	44.63	44.72	44.72	44.75	44.08	11,172
August 11, 2025	44.61	44.59	44.59	45.03	44.36	29,410
August 08, 2025	44.57	44.51	44.51	44.89	44.46	18,698
August 07, 2025	45.35	44.53	44.53	46	44.51	25,271
August 06, 2025	45.15	45.34	45.34	45.35	45.06	20,503
August 05, 2025	45.92	45.28	45.28	46.17	45.21	15,220
August 04, 2025	45.14	45.59	45.59	45.68	44.82	29,750
August 01, 2025	45.77	44.94	44.94	45.9	44.39	22,594
July 31, 2025	46.66	46.17	46.17	46.9	46.09	16,093
July 30, 2025	47.07	46.41	46.41	47.07	46	8,224
July 29, 2025	46.89	46.67	46.67	47.35	46.67	25,784
July 28, 2025	47.1	46.56	46.56	47.25	46.51	3,526
July 25, 2025	46.75	46.94	46.94	46.97	46.61	12,060
July 24, 2025	46.82	46.56	46.56	46.85	46.54	10,742
July 23, 2025	46.72	46.66	46.66	46.77	46.23	58,592
July 22, 2025	46.83	46.7	46.7	47.3	46.4	41,999
July 21, 2025	46.59	46.92	46.92	47.08	46.5	42,785
July 18, 2025	46.4	46.53	46.53	46.63	46.29	29,524
July 17, 2025	46	46.4	46.4	46.42	45.86	24,528
July 16, 2025	45.67	45.49	45.49	46.13	45.49	49,355
July 15, 2025	45.84	45.88	45.88	46.07	45.74	47,617
July 14, 2025	45.1	45.72	45.72	45.78	45	55,384
July 11, 2025	46.11	45.75	45.75	46.34	45.69	36,404
July 10, 2025	47.78	46.71	46.71	48.04	46.5	65,981
July 09, 2025	47.46	47.47	47.47	47.72	47.33	13,927
July 08, 2025	47.64	47.26	47.26	48	47.1	24,057
July 07, 2025	47.42	47.59	47.59	47.79	47.3	28,688
July 04, 2025	47.47	47.39	47.39	47.67	47.31	7,553

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