Stockscreener 앱 받기
71.53
1.60%
-1.16
First Trust Nasdaq Cybersecurity Etf 주식 (CIBR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-01 | $72.33 | $70.62 | $1.71 | 1,569,628.0 | -1.60% |
| 2025-07-31 | $74.25 | $72.63 | $1.62 | 1,938,687.0 | -1.38% |
| 2025-07-30 | $74.12 | $73.02 | $1.10 | 1,918,998.0 | -1.02% |
| 2025-07-29 | $75.31 | $74.02 | $1.29 | 1,347,658.0 | +0.22% |
| 2025-07-28 | $74.71 | $73.92 | $0.792 | 696,537.0 | -0.47% |
| 2025-07-25 | $74.98 | $74.22 | $0.76 | 787,774.0 | +0.38% |
| 2025-07-24 | $74.52 | $73.95 | $0.5652 | 686,553.0 | -0.05% |
| 2025-07-23 | $74.46 | $74.17 | $0.289 | 292,506.0 | +0.43% |
| 2025-07-22 | $74.89 | $73.89 | $1.00 | 736,724.0 | -0.79% |
| 2025-07-21 | $75.11 | $74.26 | $0.8499 | 1,099,090.0 | +0.65% |
| 2025-07-18 | $74.47 | $73.95 | $0.5199 | 809,099.0 | +0.22% |
| 2025-07-17 | $74.28 | $73.35 | $0.93 | 674,582.0 | +0.97% |
| 2025-07-16 | $73.55 | $72.54 | $1.01 | 793,246.0 | +0.30% |
| 2025-07-15 | $73.65 | $73.04 | $0.6099 | 917,100.0 | -0.12% |
| 2025-07-14 | $73.44 | $72.16 | $1.28 | 973,270.0 | +0.87% |
| 2025-07-11 | $73.84 | $72.46 | $1.38 | 1,236,527.0 | -1.53% |
| 2025-07-10 | $76.20 | $73.69 | $2.51 | 2,008,237.0 | -3.42% |
| 2025-07-09 | $76.36 | $75.47 | $0.89 | 1,088,541.0 | +0.85% |
| 2025-07-08 | $76.00 | $75.10 | $0.90 | 608,485.0 | +0.00% |
| 2025-07-07 | $76.10 | $75.34 | $0.76 | 1,105,710.0 | -0.33% |
First Trust Nasdaq Cybersecurity Etf 주식 (CIBR) 연도별 가격 이력
이 심층 분석에서는 First Trust Nasdaq Cybersecurity Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CIBR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Nasdaq Cybersecurity Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Nasdaq Cybersecurity Etf 주식 (CIBR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $72.33 | $70.62 | $1.71 | 1,569,628.0 | +0.00% |
| 2025-07 | $76.36 | $70.62 | $5.74 | 25,084,584.0 | -5.36% |
| 2025-06 | $75.64 | $71.27 | $4.37 | 22,282,014.0 | +5.24% |
| 2025-05 | $72.54 | $66.55 | $5.99 | 18,568,194.0 | +7.94% |
| 2025-04 | $66.71 | $55.02 | $11.69 | 20,360,364.0 | +5.62% |
| 2025-03 | $67.56 | $61.53 | $6.03 | 20,427,422.0 | -4.70% |
| 2025-02 | $71.92 | $64.94 | $6.98 | 16,367,338.0 | -2.20% |
| 2025-01 | $68.53 | $62.71 | $5.82 | 14,383,014.0 | +6.54% |
First Trust Nasdaq Cybersecurity Etf 주식 (CIBR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $67.10 | $62.63 | $4.47 | 11,320,448.0 | +1.01% |
| 2024-11 | $65.29 | $59.76 | $5.53 | 10,256,140.0 | +5.06% |
| 2024-10 | $62.94 | $58.12 | $4.82 | 10,722,891.0 | +1.52% |
| 2024-09 | $60.00 | $55.16 | $4.84 | 14,030,637.0 | -0.17% |
| 2024-08 | $59.66 | $50.52 | $9.14 | 12,103,171.0 | +6.25% |
| 2024-07 | $58.43 | $54.58 | $3.85 | 11,704,370.0 | -1.03% |
| 2024-06 | $56.84 | $52.42 | $4.42 | 8,776,368.0 | +5.77% |
| 2024-05 | $56.30 | $52.56 | $3.74 | 9,870,602.0 | -1.17% |
| 2024-04 | $56.57 | $52.40 | $4.17 | 14,152,463.0 | -4.29% |
| 2024-03 | $58.40 | $55.20 | $3.20 | 17,242,335.0 | -2.24% |
| 2024-02 | $59.33 | $53.64 | $5.69 | 18,947,295.0 | +3.54% |
| 2024-01 | $57.48 | $51.26 | $6.22 | 14,838,966.0 | +3.47% |
First Trust Nasdaq Cybersecurity Etf 주식 (CIBR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $54.47 | $49.42 | $5.05 | 9,543,897.0 | +8.29% |
| 2023-11 | $50.07 | $44.13 | $5.94 | 8,703,379.0 | +11.48% |
| 2023-10 | $47.05 | $43.51 | $3.54 | 8,614,916.0 | -1.83% |
| 2023-09 | $47.59 | $44.55 | $3.04 | 7,050,100.0 | -3.67% |
| 2023-08 | $47.63 | $43.37 | $4.26 | 8,112,538.0 | +0.23% |
| 2023-07 | $47.15 | $44.29 | $2.86 | 8,425,162.0 | +3.61% |
| 2023-06 | $46.52 | $43.08 | $3.44 | 10,342,924.0 | +2.88% |
| 2023-05 | $44.58 | $38.41 | $6.17 | 9,720,862.0 | +11.04% |
| 2023-04 | $42.75 | $39.25 | $3.50 | 7,115,577.0 | -7.02% |
| 2023-03 | $42.75 | $39.34 | $3.41 | 9,481,658.0 | +3.69% |
| 2023-02 | $42.92 | $40.14 | $2.78 | 8,876,817.0 | +2.05% |
| 2023-01 | $40.56 | $37.06 | $3.50 | 12,655,237.0 | +4.37% |
0.86%
자본화:
|
볼륨(24시간):