기업명 | Etf 심볼 | 시장 | 주식 타입 |
---|---|---|---|
First Trust ETF II First Trust NASDAQ Cybersecurity | CIBR | 나스닥 | 상장지수펀드 (ETF) |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
56.03 |
CIBR Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 54.37 | 56.10 | 54.1318 | 55.17 | 379,009 | 1.66 | 3.05% |
1개월 | 52.99 | 56.10 | 52.40 | 54.17 | 593,882 | 3.04 | 5.74% |
3개월 | 55.65 | 58.40 | 52.40 | 55.76 | 704,313 | 0.38 | 0.68% |
6개월 | 47.35 | 59.33 | 47.02 | 55.11 | 676,322 | 8.68 | 18.33% |
1년 | 40.72 | 59.33 | 40.53 | 51.30 | 541,234 | 15.31 | 37.60% |
3년 | 42.80 | 59.33 | 36.03 | 47.46 | 710,434 | 13.23 | 30.91% |
5년 | 28.41 | 59.33 | 20.87 | 44.08 | 592,486 | 27.62 | 97.22% |
CIBR 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
16 5월(5) 2024 | 56.03 | 0.85 | 1.54% | 55.58 | 56.10 | 55.33 | 573,548 |
15 5월(5) 2024 | 55.18 | 0.44 | 0.80% | 54.99 | 55.229 | 54.76 | 500,311 |
14 5월(5) 2024 | 54.74 | 0.27 | 0.50% | 54.73 | 54.94 | 54.61 | 265,346 |
11 5월(5) 2024 | 54.47 | -0.01 | -0.02% | 54.64 | 54.9099 | 54.4101 | 228,264 |
10 5월(5) 2024 | 54.48 | 0.05 | 0.09% | 54.37 | 54.50 | 54.1318 | 327,575 |
09 5월(5) 2024 | 54.43 | -0.35 | -0.64% | 54.47 | 54.50 | 54.14 | 647,969 |
08 5월(5) 2024 | 54.78 | -0.03 | -0.05% | 54.90 | 55.12 | 54.61 | 470,778 |
07 5월(5) 2024 | 54.81 | 0.73 | 1.35% | 54.18 | 54.84 | 54.18 | 663,301 |
04 5월(5) 2024 | 54.08 | -0.33 | -0.61% | 54.47 | 54.58 | 53.65 | 526,137 |
03 5월(5) 2024 | 54.41 | 0.44 | 0.82% | 54.62 | 54.71 | 53.64 | 336,906 |
02 5월(5) 2024 | 53.97 | 0.00 | 0.00% | 53.88 | 54.97 | 53.79 | 347,219 |
01 5월(5) 2024 | 53.97 | -1.02 | -1.85% | 54.64 | 54.86 | 53.96 | 2,176,491 |
30 4월(4) 2024 | 54.99 | 0.13 | 0.24% | 55.21 | 55.50 | 54.732 | 316,407 |
27 4월(4) 2024 | 54.86 | 0.68 | 1.26% | 54.81 | 55.26 | 54.70 | 318,003 |
26 4월(4) 2024 | 54.18 | -0.40 | -0.73% | 53.70 | 54.36 | 53.53 | 474,558 |
25 4월(4) 2024 | 54.58 | 0.26 | 0.48% | 54.37 | 54.8786 | 54.2043 | 571,231 |
24 4월(4) 2024 | 54.32 | 1.06 | 1.99% | 53.51 | 54.45 | 53.288 | 637,559 |
23 4월(4) 2024 | 53.26 | 0.63 | 1.20% | 53.00 | 53.52 | 52.538 | 997,582 |
20 4월(4) 2024 | 52.63 | -0.20 | -0.38% | 52.64 | 53.189 | 52.40 | 575,369 |
19 4월(4) 2024 | 52.83 | -0.09 | -0.17% | 52.99 | 53.4221 | 52.61 | 951,376 |
18 4월(4) 2024 | 52.92 | -0.57 | -1.07% | 53.81 | 53.8732 | 52.85 | 1,113,391 |
17 4월(4) 2024 | 53.49 | -0.03 | -0.06% | 53.36 | 53.766 | 53.23 | 515,345 |