Stockscreener 앱 받기
64.52
2.76%
1.73
시간 외 거래:
64.53
0.01
+0.02%
First Trust Nasdaq Cybersecurity Etf 주식 (CIBR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-15 | $64.67 | $63.27 | $1.40 | 1,509,495.0 | +2.76% |
| 2026-04-14 | $63.98 | $62.38 | $1.59 | 2,381,439.0 | -0.63% |
| 2026-04-13 | $63.22 | $60.80 | $2.42 | 1,802,098.0 | +4.03% |
| 2026-04-10 | $63.42 | $60.47 | $2.95 | 2,345,165.0 | -3.71% |
| 2026-04-09 | $65.53 | $62.47 | $3.06 | 2,259,521.0 | -3.93% |
| 2026-04-08 | $67.62 | $65.42 | $2.20 | 1,471,631.0 | +0.63% |
| 2026-04-07 | $65.33 | $63.61 | $1.72 | 1,151,562.0 | +1.70% |
| 2026-04-06 | $64.46 | $63.61 | $0.85 | 909,963.0 | -0.05% |
| 2026-04-02 | $64.30 | $62.16 | $2.14 | 981,749.0 | +1.65% |
| 2026-04-01 | $63.61 | $62.35 | $1.26 | 1,453,024.0 | +0.75% |
| 2026-03-31 | $63.02 | $61.11 | $1.91 | 1,820,868.0 | +3.11% |
| 2026-03-30 | $62.06 | $60.34 | $1.72 | 3,076,608.0 | +0.05% |
| 2026-03-27 | $61.84 | $60.07 | $1.77 | 2,138,706.0 | -3.77% |
| 2026-03-26 | $64.24 | $62.73 | $1.51 | 927,263.0 | -0.36% |
| 2026-03-25 | $64.48 | $63.12 | $1.36 | 1,891,102.0 | +0.46% |
| 2026-03-24 | $64.62 | $62.98 | $1.64 | 1,872,996.0 | -2.95% |
| 2026-03-23 | $65.75 | $64.29 | $1.46 | 984,478.0 | +1.51% |
| 2026-03-20 | $65.03 | $63.75 | $1.28 | 1,470,317.0 | -1.84% |
| 2026-03-19 | $65.64 | $64.56 | $1.08 | 1,001,659.0 | +0.42% |
| 2026-03-18 | $65.74 | $64.77 | $0.97 | 1,093,321.0 | -0.02% |
| 2026-03-17 | $65.70 | $64.50 | $1.20 | 1,191,437.0 | +0.73% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $67.62 | $60.47 | $7.15 | 17,775,142.0 | +2.94% |
| 2026-03 | $66.58 | $60.07 | $6.51 | 37,648,208.0 | -0.37% |
| 2026-02 | $69.85 | $60.58 | $9.27 | 38,239,587.0 | -8.91% |
| 2026-01 | $73.87 | $68.75 | $5.12 | 23,158,520.0 | -3.34% |
First Trust Nasdaq Cybersecurity Etf 주식 (CIBR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $76.42 | $71.30 | $5.12 | 17,138,353.0 | -1.91% |
| 2025-11 | $77.70 | $70.38 | $7.32 | 14,656,533.0 | -4.75% |
| 2025-10 | $78.34 | $74.08 | $4.26 | 17,706,552.0 | +1.72% |
| 2025-09 | $77.14 | $71.29 | $5.85 | 14,354,942.0 | +3.92% |
| 2025-08 | $74.15 | $70.23 | $3.92 | 25,781,700.0 | +0.62% |
| 2025-07 | $76.36 | $72.16 | $4.20 | 23,514,956.0 | -3.82% |
| 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% |
0.45%
1.88%
자본화:
|
볼륨(24시간):