Stockscreener 앱 받기
73.31
0.42%
-0.295
First Trust Nasdaq Cybersecurity Etf 주식 (CIBR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $73.58 | $72.72 | $0.86 | 352,320.0 | -0.43% |
| 2025-11-25 | $73.80 | $72.00 | $1.80 | 640,854.0 | +1.60% |
| 2025-11-24 | $72.69 | $71.80 | $0.89 | 480,498.0 | +1.24% |
| 2025-11-21 | $72.22 | $70.38 | $1.84 | 1,337,172.0 | +0.08% |
| 2025-11-20 | $74.57 | $71.41 | $3.16 | 1,087,781.0 | -2.56% |
| 2025-11-19 | $73.84 | $72.93 | $0.91 | 532,428.0 | +0.20% |
| 2025-11-18 | $73.87 | $72.72 | $1.15 | 785,458.0 | -0.72% |
| 2025-11-17 | $75.08 | $73.55 | $1.53 | 550,710.0 | -1.31% |
| 2025-11-14 | $75.14 | $73.08 | $2.06 | 949,926.0 | -0.03% |
| 2025-11-13 | $76.26 | $74.57 | $1.69 | 941,831.0 | -1.71% |
| 2025-11-12 | $77.38 | $75.98 | $1.39 | 466,155.0 | -1.04% |
| 2025-11-11 | $77.20 | $76.55 | $0.65 | 781,545.0 | +0.17% |
| 2025-11-10 | $76.85 | $75.81 | $1.04 | 919,896.0 | +1.79% |
| 2025-11-07 | $75.41 | $73.93 | $1.48 | 748,865.0 | +1.02% |
| 2025-11-06 | $75.15 | $73.87 | $1.28 | 1,084,477.0 | -1.26% |
| 2025-11-05 | $75.74 | $75.24 | $0.4979 | 544,899.0 | +0.20% |
| 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% |
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 | $70.38 | $7.32 | 13,830,782.0 | -5.21% |
| 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% |
0.88%
자본화:
|
볼륨(24시간):