CIBR - First Trust NASDAQ Cybersecurity ETF Prix et données historiques

First Trust NASDAQ Cybersecurity ETF
CIBR
(Nasdaq - US)
Fermé
63.20
+1.08 (+1.74%)
sur:usd•À partir du : 21 nov. 2024 15:59 UTC -5
After Marché:63-0.20 (-0.32%)
Ouvert
62.31
Haut
63.56
Bas
62.31

Tarifs historiques de First Trust NASDAQ Cybersecurity ETF

Fréquence

Quotidien

De Oct 22, 2024 à Nov 22, 2024

Date	Haut	Bas	Ouvert	Fermer	% Variation
21 nov. 2024	63.56	62.21	62.37	63.21	1.35%
20 nov. 2024	62.12	61.14	61.94	62.12	0.29%
19 nov. 2024	61.87	60.82	60.90	61.82	1.51%
18 nov. 2024	61.71	61.22	61.65	61.32	-0.54%
15 nov. 2024	62.25	60.90	62.11	61.43	-1.09%
14 nov. 2024	64.31	62.63	64.31	62.67	-2.55%
13 nov. 2024	65.29	64.31	64.56	64.37	-0.29%
12 nov. 2024	64.62	63.94	64.43	64.61	0.28%
11 nov. 2024	64.68	64.06	64.06	64.55	0.76%
8 nov. 2024	63.82	63.26	63.46	63.73	0.43%
7 nov. 2024	63.91	63.10	63.32	63.80	0.76%
6 nov. 2024	63.07	62.40	62.80	62.99	0.30%
5 nov. 2024	61.06	60.20	60.36	60.94	0.96%
4 nov. 2024	60.45	59.76	60.24	60.11	-0.22%
1 nov. 2024	60.69	60.09	60.33	60.25	-0.13%
31 oct. 2024	61.13	60.10	61.00	60.13	-1.43%
30 oct. 2024	61.99	61.11	61.65	61.14	-0.83%
29 oct. 2024	62.05	60.98	61.29	61.93	1.04%
28 oct. 2024	61.70	61.19	61.31	61.31	0.00%
25 oct. 2024	62.00	61.00	61.44	61.11	-0.54%
24 oct. 2024	61.22	60.75	61.09	60.91	-0.29%
23 oct. 2024	61.62	60.57	61.59	60.59	-1.62%
22 oct. 2024	61.96	61.54	61.58	61.85	0.44%

Plus haut:65.29

Plus bas:59.76

Moyenne:62.04

Différence:1.63

% Variation:2.65%

Vendeur de données: Xignite Logo

ETF