Stockscreener 앱 받기
82.44
2.20%
-2.035
First Trust Nasdaq Cybersecurity Etf 주식 (CIBR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-27 | $83.00 | $81.97 | $1.03 | 565,872.0 | -2.51% |
| 2026-05-26 | $84.99 | $83.06 | $1.93 | 2,447,868.0 | +0.24% |
| 2026-05-22 | $84.36 | $82.54 | $1.82 | 1,594,704.0 | +2.59% |
| 2026-05-21 | $82.27 | $80.81 | $1.45 | 746,229.0 | +0.60% |
| 2026-05-20 | $81.69 | $79.60 | $2.09 | 2,063,480.0 | +1.57% |
| 2026-05-19 | $81.62 | $79.95 | $1.67 | 1,566,933.0 | -0.64% |
| 2026-05-18 | $80.98 | $78.54 | $2.44 | 1,855,310.0 | +2.37% |
| 2026-05-15 | $79.52 | $77.26 | $2.25 | 2,033,180.0 | +0.88% |
| 2026-05-14 | $78.72 | $76.29 | $2.43 | 1,628,484.0 | +3.31% |
| 2026-05-13 | $76.11 | $74.06 | $2.05 | 1,138,412.0 | +1.35% |
| 2026-05-12 | $75.61 | $74.23 | $1.38 | 1,281,560.0 | -0.78% |
| 2026-05-11 | $75.67 | $74.77 | $0.905 | 1,220,781.0 | +0.15% |
| 2026-05-08 | $75.45 | $72.40 | $3.05 | 2,485,882.0 | +2.98% |
| 2026-05-07 | $73.63 | $72.22 | $1.41 | 1,499,900.0 | +4.23% |
| 2026-05-06 | $70.39 | $69.09 | $1.30 | 2,399,224.0 | -0.99% |
| 2026-05-05 | $71.08 | $69.84 | $1.23 | 713,901.0 | +1.61% |
| 2026-05-04 | $70.25 | $68.81 | $1.44 | 1,357,357.0 | +1.44% |
| 2026-05-01 | $69.04 | $67.90 | $1.14 | 971,948.0 | +1.94% |
| 2026-04-30 | $67.64 | $66.08 | $1.56 | 1,300,212.0 | -0.62% |
| 2026-04-29 | $67.90 | $66.51 | $1.39 | 917,460.0 | +1.07% |
| 2026-04-28 | $68.03 | $66.82 | $1.21 | 1,378,564.0 | -0.59% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $84.99 | $67.90 | $17.09 | 27,571,025.0 | +22.11% |
| 2026-04 | $68.97 | $60.47 | $8.50 | 32,179,822.0 | +7.61% |
| 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% |
0.73%
0.09%
자본화:
|
볼륨(24시간):