First Trust NASDAQ Cybersecurity ETF (CIBR)

Historical Prices For First Trust NASDAQ Cybersecurity ETF (CIBR)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	73.89	74.03	72.85	73.14	642,885	73.14
8/28/2025	72.98	74.15	72.81	73.92	686,849	73.92
8/27/2025	72.61	73.28	72.45	73.11	795,854	73.11
8/26/2025	72.18	72.69	72.00	72.23	840,912	72.23
8/25/2025	72.65	72.83	72.15	72.15	586,621	72.15
8/22/2025	71.71	73.18	71.64	72.58	500,692	72.58
8/21/2025	71.68	71.70	71.12	71.59	818,751	71.59
8/20/2025	71.76	72.04	70.96	71.90	989,917	71.90
8/19/2025	72.61	72.69	71.53	71.75	882,647	71.75
8/18/2025	71.94	72.18	71.60	72.15	723,599	72.15
8/15/2025	71.77	72.02	71.49	71.98	573,092	71.98
8/14/2025	72.36	72.63	71.55	71.73	602,310	71.73
8/13/2025	72.90	72.91	72.33	72.84	868,579	72.84
8/12/2025	71.08	72.32	70.95	72.30	8,504,181	72.30
8/11/2025	71.11	72.01	70.71	70.85	1,000,151	70.85
8/08/2025	71.50	71.90	70.98	71.12	778,125	71.12
8/07/2025	72.94	72.94	70.23	71.19	1,359,580	71.19
8/06/2025	72.23	73.05	71.94	73.04	805,420	73.04
8/05/2025	73.15	73.24	71.88	71.95	1,095,549	71.95
8/04/2025	72.10	72.88	71.95	72.86	1,181,364	72.86
8/01/2025	71.97	72.33	70.62	71.53	1,570,454	71.53
7/31/2025	74.25	74.25	72.63	72.69	1,939,351	72.69
7/30/2025	74.02	74.12	73.02	73.71	1,920,346	73.71
7/29/2025	74.79	75.31	74.02	74.47	1,347,926	74.47
7/28/2025	74.56	74.71	73.92	74.31	696,619	74.31
7/25/2025	74.50	74.98	74.22	74.66	787,931	74.66
7/24/2025	74.38	74.52	73.95	74.38	687,176	74.38
7/23/2025	74.22	74.46	73.61	74.42	759,078	74.42
7/22/2025	74.67	74.89	73.89	74.10	737,549	74.10
7/21/2025	74.44	75.11	74.26	74.69	1,099,637	74.69
7/18/2025	74.32	74.47	73.95	74.21	809,775	74.21
7/17/2025	73.44	74.28	73.35	74.05	674,711	74.05
7/16/2025	73.44	73.55	72.54	73.34	794,320	73.34
7/15/2025	73.59	73.65	73.04	73.12	917,233	73.12
7/14/2025	72.36	73.44	72.16	73.21	973,562	73.21
7/11/2025	73.71	73.84	72.46	72.58	1,237,710	72.58
7/10/2025	76.10	76.20	73.69	73.71	2,259,539	73.71
7/09/2025	75.93	76.36	75.47	76.32	1,088,665	76.32
7/08/2025	76.00	76.00	75.10	75.68	609,024	75.68
7/07/2025	75.70	76.10	75.34	75.68	1,106,132	75.68
7/03/2025	74.80	76.14	74.80	75.93	892,138	75.93
7/02/2025	74.16	74.61	73.80	74.52	1,456,591	74.52
7/01/2025	75.56	75.56	73.70	74.42	1,448,242	74.42
6/30/2025	75.03	75.64	74.88	75.58	1,367,010	75.58
6/27/2025	74.97	75.03	74.18	74.59	1,026,943	74.59
6/26/2025	74.77	75.21	74.34	74.97	824,520	74.97
6/25/2025	74.30	75.02	74.19	74.43	1,329,619	74.34
6/24/2025	74.02	74.12	73.41	73.87	1,504,231	73.78
6/23/2025	72.12	73.58	71.51	73.52	1,841,031	73.43
6/20/2025	72.91	73.24	71.87	72.17	1,887,839	72.08
6/18/2025	73.39	73.53	72.74	72.93	671,891	72.84
6/17/2025	72.93	73.50	72.75	73.25	2,162,459	73.16
6/16/2025	72.98	73.57	72.82	73.21	915,413	73.12
6/13/2025	72.46	73.16	72.24	72.40	711,456	72.31
6/12/2025	72.54	73.53	72.54	73.11	834,133	73.02
6/11/2025	72.66	73.24	72.32	72.78	798,784	72.69
6/10/2025	72.95	73.10	72.08	72.59	1,228,180	72.50
6/09/2025	73.58	73.58	72.67	72.78	940,899	72.69
6/06/2025	73.50	73.82	73.07	73.48	628,630	73.39
6/05/2025	73.28	73.82	72.89	73.29	903,007	73.20
6/04/2025	72.72	73.44	72.70	72.94	927,061	72.85
6/03/2025	72.55	73.38	72.41	73.30	943,037	73.21