XNAS
Datos históricos de First Trust Nasdaq Cybersecurity ETF
First Trust Nasdaq Cybersecurity ETF · CIBR
$110.20
▲ +0.01 (+0.01%)
Última operación · 10/10/2026, 17:18:57 UTC
- Variación en el periodo
- +45.73%
- Máximo
- US$110.13
- 9 de octubre de 2026
- Mínimo
- US$60.07
- 27 de marzo de 2026
- Volumen medio diario
- 1.44 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 107.37 | 110.13 | 106.84 | 110.00 | +3.58% | 1.86 M |
| 8 oct 2026 | 106.44 | 107.71 | 105.50 | 106.20 | −0.35% | 1.78 M |
| 7 oct 2026 | 107.35 | 107.93 | 106.23 | 106.57 | −1.44% | 1.6 M |
| 6 oct 2026 | 107.54 | 109.07 | 107.10 | 108.13 | +2.00% | 2.42 M |
| 5 oct 2026 | 104.92 | 106.32 | 104.39 | 106.01 | +1.25% | 2.81 M |
| 2 oct 2026 | 105.02 | 105.67 | 104.51 | 104.70 | +0.89% | 2.51 M |
| 1 oct 2026 | 103.93 | 104.64 | 103.16 | 103.78 | +0.67% | 2.19 M |
| 30 sep 2026 | 102.43 | 104.16 | 102.02 | 103.09 | +1.10% | 2.13 M |
| 29 sep 2026 | 101.79 | 102.29 | 100.62 | 101.97 | +0.30% | 1.79 M |
| 28 sep 2026 | 99.50 | 102.03 | 99.15 | 101.67 | +0.71% | 1.27 M |
| 25 sep 2026 | 103.33 | 103.53 | 100.78 | 100.95 | −2.17% | 1.14 M |
| 24 sep 2026 | 103.53 | 104.15 | 102.76 | 103.19 | −0.79% | 1.19 M |
| 23 sep 2026 | 103.01 | 104.25 | 102.23 | 104.01 | +1.40% | 2.41 M |
| 22 sep 2026 | 103.66 | 103.66 | 101.31 | 102.58 | −0.50% | 1.75 M |
| 21 sep 2026 | 100.04 | 103.13 | 99.52 | 103.09 | +3.22% | 2.09 M |
| 18 sep 2026 | 102.25 | 102.26 | 98.86 | 99.87 | −1.76% | 1.61 M |
| 17 sep 2026 | 100.00 | 102.81 | 99.08 | 101.66 | +1.36% | 1.86 M |
| 16 sep 2026 | 99.80 | 101.46 | 99.50 | 100.30 | −0.69% | 2.05 M |
| 15 sep 2026 | 99.22 | 101.50 | 99.03 | 101.00 | +0.95% | 2.17 M |
| 14 sep 2026 | 96.15 | 100.61 | 95.58 | 100.05 | +5.99% | 2.87 M |
| 11 sep 2026 | 94.60 | 95.50 | 93.76 | 94.40 | +0.25% | 1.12 M |
| 10 sep 2026 | 94.00 | 95.79 | 93.45 | 94.16 | −0.34% | 1.28 M |
| 9 sep 2026 | 94.09 | 95.06 | 93.85 | 94.48 | +0.50% | 829,804.77 |
| 8 sep 2026 | 93.81 | 94.53 | 92.74 | 94.01 | −0.61% | 1.15 M |
| 4 sep 2026 | 94.50 | 95.75 | 94.45 | 94.59 | −0.77% | 1.05 M |
| 3 sep 2026 | 94.36 | 95.41 | 93.43 | 95.32 | +1.90% | 1.26 M |
| 2 sep 2026 | 95.71 | 95.99 | 92.68 | 93.54 | −2.77% | 2.58 M |
| 1 sep 2026 | 98.83 | 99.27 | 95.67 | 96.20 | −3.94% | 2.38 M |
| 31 ago 2026 | 98.58 | 100.43 | 98.53 | 100.15 | +1.61% | 1.7 M |
| 28 ago 2026 | 100.78 | 101.04 | 97.87 | 98.56 | −2.21% | 1.58 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.