Stockscreener 앱 받기
75.42
2.43%
-1.88
시간 외 거래:
75.35
-0.07
-0.09%
First Trust Nasdaq Cybersecurity Etf 주식 (CIBR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $76.98 | $75.38 | $1.60 | 956,713.0 | -2.43% |
| 2025-11-03 | $77.70 | $76.62 | $1.08 | 669,254.0 | -0.03% |
| 2025-10-31 | $77.55 | $76.57 | $0.976 | 954,402.0 | +1.30% |
| 2025-10-30 | $77.14 | $76.04 | $1.10 | 948,531.0 | -0.20% |
| 2025-10-29 | $77.54 | $76.18 | $1.36 | 907,443.0 | -2.05% |
| 2025-10-28 | $78.34 | $77.65 | $0.6936 | 722,445.0 | +0.40% |
| 2025-10-27 | $78.17 | $77.53 | $0.64 | 562,548.0 | +0.37% |
| 2025-10-24 | $77.85 | $77.27 | $0.58 | 499,001.0 | +0.14% |
| 2025-10-23 | $77.47 | $76.46 | $1.01 | 561,908.0 | +1.19% |
| 2025-10-22 | $77.15 | $75.90 | $1.25 | 427,485.0 | -0.78% |
| 2025-10-21 | $77.14 | $76.16 | $0.98 | 613,670.0 | +0.73% |
| 2025-10-20 | $76.57 | $75.49 | $1.08 | 492,469.0 | +1.84% |
| 2025-10-17 | $75.12 | $74.08 | $1.04 | 779,409.0 | +0.40% |
| 2025-10-16 | $76.19 | $74.39 | $1.80 | 698,934.0 | -1.18% |
| 2025-10-15 | $76.61 | $75.33 | $1.28 | 661,631.0 | -0.22% |
| 2025-10-14 | $76.40 | $75.08 | $1.32 | 492,250.0 | -1.39% |
| 2025-10-13 | $77.16 | $76.40 | $0.76 | 675,234.0 | +1.95% |
| 2025-10-10 | $78.32 | $75.42 | $2.90 | 814,836.0 | -3.22% |
| 2025-10-09 | $78.17 | $77.45 | $0.72 | 1,199,276.0 | -0.28% |
| 2025-10-08 | $78.22 | $76.75 | $1.47 | 1,694,533.0 | +2.58% |
| 2025-10-07 | $77.42 | $75.59 | $1.83 | 799,706.0 | -1.46% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $77.70 | $75.38 | $2.32 | 2,582,680.0 | -2.46% |
| 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% |
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% |
0.30%
자본화:
|
볼륨(24시간):