61.27
First Trust Nasdaq Cybersecurity Etf 주식 (CIBR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2025-04-03 | $62.92 | $61.03 | $1.89 | 1,815,680.0 | -4.93% |
2025-04-02 | $64.76 | $62.44 | $2.32 | 456,349.0 | +1.46% |
2025-04-01 | $63.61 | $62.29 | $1.32 | 594,396.0 | +0.83% |
2025-03-31 | $63.12 | $61.53 | $1.59 | 1,317,132.0 | -0.62% |
2025-03-28 | $64.52 | $62.95 | $1.57 | 1,855,289.0 | -1.89% |
2025-03-27 | $65.50 | $64.41 | $1.09 | 958,910.0 | -1.54% |
2025-03-26 | $66.79 | $65.40 | $1.39 | 752,937.0 | -1.74% |
2025-03-25 | $66.99 | $66.32 | $0.67 | 693,261.0 | +1.14% |
2025-03-24 | $66.14 | $65.65 | $0.49 | 611,864.0 | +1.62% |
2025-03-21 | $65.14 | $64.02 | $1.12 | 639,108.0 | -0.15% |
2025-03-20 | $65.98 | $64.88 | $1.10 | 1,850,113.0 | -1.65% |
2025-03-19 | $66.73 | $65.29 | $1.44 | 1,005,743.0 | +1.18% |
2025-03-18 | $65.54 | $64.72 | $0.8248 | 442,843.0 | -0.61% |
2025-03-17 | $66.24 | $64.66 | $1.58 | 688,618.0 | +1.53% |
2025-03-14 | $64.83 | $63.69 | $1.14 | 457,676.0 | +3.33% |
2025-03-13 | $63.80 | $62.43 | $1.37 | 722,092.0 | -2.29% |
2025-03-12 | $65.02 | $63.63 | $1.39 | 1,332,378.0 | +0.52% |
2025-03-11 | $64.86 | $63.14 | $1.72 | 1,341,236.0 | +0.92% |
2025-03-10 | $64.94 | $62.85 | $2.09 | 1,132,955.0 | -4.02% |
2025-03-07 | $66.10 | $64.00 | $2.10 | 887,860.0 | +0.96% |
2025-03-06 | $67.15 | $65.03 | $2.12 | 1,025,907.0 | -2.68% |
2025-03-05 | $67.29 | $65.51 | $1.78 | 716,390.0 | +0.99% |
2025-03-04 | $66.92 | $66.21 | $0.71 | 408,929.0 | +1.56% |
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 |
---|---|---|---|---|---|
2025-04 | $64.76 | $61.03 | $3.73 | 4,682,105.0 | -2.75% |
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% |
자본화:
|
볼륨(24시간):