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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	46.93	47.74	47.74	47.74	46.78	33,761
July 02, 2025	47.01	46.62	46.62	47.03	46.39	29,377
July 01, 2025	47.41	46.54	46.54	47.47	46.26	62,421
June 30, 2025	47.09	47.39	47.39	47.39	46.92	42,892
June 27, 2025	47.17	47.04	47.04	47.29	46.86	12,699
June 26, 2025	46.84	47	47	47.1	46.67	57,009
June 25, 2025	46.47	46.79	46.79	47.12	46.36	46,144
June 24, 2025	46.75	46.48	46.48	46.87	46.12	27,940
June 23, 2025	45.12	45.73	45.73	45.85	44	27,337
June 20, 2025	45.68	45.53	45.53	46.03	45.41	41,605
June 19, 2025	45.56	45.26	45.26	45.6	45.21	11,481
June 18, 2025	46.22	45.98	45.98	46.29	45.98	13,422
June 17, 2025	45.78	46.14	46.14	46.22	45.68	34,701
June 16, 2025	45.6	46.11	46.11	46.14	45.6	6,820
June 13, 2025	45.13	45.73	45.73	45.77	45.13	53,084
June 12, 2025	45.63	45.95	45.95	46.11	45.38	23,611
June 11, 2025	45.47	45.89	45.89	45.95	45.43	17,718
June 10, 2025	45.65	45.39	45.39	45.91	45.39	23,569
June 09, 2025	46.14	45.87	45.87	46.22	45.67	22,514
June 06, 2025	46	46.14	46.14	46.32	45.85	186,631
June 05, 2025	45.61	46.2	46.2	46.2	45.61	23,969
June 04, 2025	45.82	45.97	45.97	46.04	45.48	25,764
June 03, 2025	45.36	45.63	45.63	45.74	45.12	6,455
June 02, 2025	44.74	45.08	45.08	45.21	44.58	11,408
May 30, 2025	44.43	44.69	44.69	44.78	42.5	7,125
May 29, 2025	45.18	44.47	44.47	45.36	44	45,395
May 28, 2025	45.01	44.73	44.73	45.18	44.72	24,603
May 27, 2025	45.17	45.35	45.35	45.42	44.96	51,505
May 23, 2025	44.83	44.55	44.55	45.04	43.71	67,326

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