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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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