Stockscreener 앱 받기
66.59
2.20%
1.49
First Trust Nasdaq Cybersecurity Etf 주식 (CIBR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $66.62 | $65.30 | $1.32 | 187,310.0 | +2.15% |
| 2026-02-12 | $67.69 | $64.46 | $3.23 | 2,485,741.0 | -3.73% |
| 2026-02-11 | $69.33 | $67.28 | $2.05 | 1,802,028.0 | -1.76% |
| 2026-02-10 | $69.37 | $68.41 | $0.96 | 2,191,525.0 | +0.72% |
| 2026-02-09 | $68.55 | $66.78 | $1.77 | 2,754,590.0 | +1.80% |
| 2026-02-06 | $67.22 | $65.48 | $1.73 | 1,143,319.0 | +3.36% |
| 2026-02-05 | $67.08 | $64.65 | $2.43 | 2,072,596.0 | -2.37% |
| 2026-02-04 | $67.29 | $65.39 | $1.90 | 2,104,591.0 | -0.83% |
| 2026-02-03 | $69.30 | $66.24 | $3.06 | 1,818,088.0 | -3.59% |
| 2026-02-02 | $69.85 | $68.62 | $1.23 | 1,207,796.0 | +0.77% |
| 2026-01-30 | $69.61 | $68.80 | $0.805 | 1,142,980.0 | -0.72% |
| 2026-01-29 | $71.17 | $68.75 | $2.42 | 1,285,739.0 | -2.73% |
| 2026-01-28 | $72.58 | $71.46 | $1.12 | 852,581.0 | -0.72% |
| 2026-01-27 | $73.02 | $71.97 | $1.05 | 1,334,540.0 | -0.08% |
| 2026-01-26 | $72.16 | $71.23 | $0.93 | 1,019,550.0 | +1.81% |
| 2026-01-23 | $71.44 | $70.66 | $0.775 | 1,085,650.0 | +0.23% |
| 2026-01-22 | $70.94 | $70.38 | $0.555 | 1,294,467.0 | +0.83% |
| 2026-01-21 | $70.64 | $69.52 | $1.12 | 1,531,487.0 | +0.13% |
| 2026-01-20 | $71.37 | $69.93 | $1.44 | 1,457,244.0 | -2.68% |
| 2026-01-16 | $72.38 | $71.47 | $0.91 | 875,767.0 | -0.28% |
| 2026-01-15 | $72.92 | $71.97 | $0.95 | 2,242,237.0 | -0.43% |
| 2026-01-14 | $73.29 | $71.86 | $1.43 | 1,087,200.0 | -0.28% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $69.85 | $64.46 | $5.39 | 17,767,584.0 | -3.71% |
| 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% |
0.27%
0.15%
자본화:
|
볼륨(24시간):