MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CIBR — First Trust Exchange-Traded Fund II First Trust NASDAQ Cybersecurity ETF
NasdaqFirst Trust Exchange-Traded Fund II First Trust NASDAQ Cybersecurity ETF
$104.70
+0.92(+0.89%)
- O
- 105.02
- H
- 105.67
- L
- 104.51
- V
- 2.31M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$104.70
Period Return+70.77%
Period High$105.67
Period Low$60.07
Avg Daily Volume1.29M
Total Trading Days365
CIBR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $105.02 | $105.67 | $104.51 | $104.70 | +$0.92 | +0.89% | 2,311,122 | $104.99 | $104.51 $105.67 |
| Oct 1, 2026 | $103.93 | $104.64 | $103.16 | $103.78 | +$0.69 | +0.67% | 2,189,076 | $103.81 | $103.16 $104.64 |
| Sep 30, 2026 | $102.43 | $104.16 | $102.02 | $103.09 | +$1.12 | +1.10% | 2,127,527 | $103.47 | $102.02 $104.16 |
| Sep 29, 2026 | $101.79 | $102.29 | $100.62 | $101.97 | +$0.30 | +0.30% | 1,787,800 | $101.43 | $100.62 $102.29 |
| Sep 28, 2026 | $99.50 | $102.03 | $99.15 | $101.67 | +$0.72 | +0.71% | 1,266,932 | $101.13 | $99.15 $102.03 |
| Sep 25, 2026 | $103.33 | $103.53 | $100.78 | $100.95 | $-2.24 | -2.17% | 1,140,298 | $101.71 | $100.78 $103.53 |
| Sep 24, 2026 | $103.53 | $104.15 | $102.76 | $103.19 | $-0.82 | -0.79% | 1,186,164 | $103.48 | $102.76 $104.15 |
| Sep 23, 2026 | $103.01 | $104.25 | $102.23 | $104.01 | +$1.44 | +1.40% | 2,405,492 | $103.64 | $102.23 $104.25 |
| Sep 22, 2026 | $103.66 | $103.66 | $101.31 | $102.58 | $-0.52 | -0.50% | 1,746,651 | $102.22 | $101.31 $103.66 |
| Sep 21, 2026 | $100.04 | $103.13 | $99.52 | $103.09 | +$3.22 | +3.22% | 2,094,732 | $102.34 | $99.52 $103.13 |
| Sep 18, 2026 | $102.25 | $102.26 | $98.86 | $99.87 | $-1.79 | -1.76% | 1,611,978 | $99.75 | $98.86 $102.26 |
| Sep 17, 2026 | $100.00 | $102.81 | $99.08 | $101.66 | +$1.36 | +1.36% | 1,860,590 | $101.77 | $99.08 $102.81 |
| Sep 16, 2026 | $99.80 | $101.46 | $99.50 | $100.30 | $-0.70 | -0.69% | 2,046,652 | $100.72 | $99.50 $101.46 |
| Sep 15, 2026 | $99.22 | $101.50 | $99.03 | $101.00 | +$0.95 | +0.95% | 2,168,476 | $100.59 | $99.03 $101.50 |
| Sep 14, 2026 | $96.15 | $100.61 | $95.58 | $100.05 | +$5.65 | +5.99% | 2,865,836 | $98.94 | $95.58 $100.61 |
| Sep 11, 2026 | $94.60 | $95.50 | $93.76 | $94.40 | +$0.24 | +0.25% | 1,122,789 | $94.38 | $93.76 $95.50 |
| Sep 10, 2026 | $94.00 | $95.79 | $93.45 | $94.16 | $-0.32 | -0.34% | 1,284,167 | $94.73 | $93.45 $95.79 |
| Sep 9, 2026 | $94.09 | $95.06 | $93.85 | $94.48 | +$0.47 | +0.50% | 829,805 | $94.50 | $93.85 $95.06 |
| Sep 8, 2026 | $93.81 | $94.53 | $92.74 | $94.01 | $-0.58 | -0.61% | 1,149,409 | $93.64 | $92.74 $94.53 |
| Sep 4, 2026 | $94.50 | $95.75 | $94.45 | $94.59 | $-0.73 | -0.77% | 1,048,741 | $94.87 | $94.45 $95.75 |
| Sep 3, 2026 | $94.36 | $95.41 | $93.43 | $95.32 | +$1.78 | +1.90% | 1,264,847 | $94.86 | $93.43 $95.41 |
| Sep 2, 2026 | $95.71 | $95.99 | $92.68 | $93.54 | $-2.66 | -2.77% | 2,576,496 | $93.52 | $92.68 $95.99 |
| Sep 1, 2026 | $98.83 | $99.27 | $95.67 | $96.20 | $-3.95 | -3.94% | 2,384,072 | $96.60 | $95.67 $99.27 |
| Aug 31, 2026 | $98.58 | $100.43 | $98.53 | $100.15 | +$1.59 | +1.61% | 1,698,122 | $99.42 | $98.53 $100.43 |
| Aug 28, 2026 | $100.78 | $101.04 | $97.87 | $98.56 | $-2.23 | -2.21% | 1,575,381 | $98.87 | $97.87 $101.04 |
| Aug 27, 2026 | $96.85 | $100.97 | $96.66 | $100.79 | +$7.13 | +7.61% | 1,959,069 | $99.63 | $96.66 $100.97 |
| Aug 26, 2026 | $91.52 | $94.03 | $91.12 | $93.66 | +$1.20 | +1.30% | 1,211,821 | $93.35 | $91.12 $94.03 |
| Aug 25, 2026 | $93.60 | $93.93 | $91.59 | $92.46 | $-0.77 | -0.83% | 1,561,153 | $92.70 | $91.59 $93.93 |
| Aug 24, 2026 | $94.18 | $94.48 | $92.79 | $93.23 | $-1.62 | -1.71% | 1,332,589 | $93.50 | $92.79 $94.48 |
| Aug 21, 2026 | $93.77 | $95.04 | $92.63 | $94.85 | +$1.40 | +1.50% | 2,650,836 | $94.20 | $92.63 $95.04 |