First Trust Exch Traded Fund 2 Nasdaq Cybersecurity ETF (Reality Tokenized) Historical Data

rCIBR Page 18
Download
Date Close Price change Market cap Trading volume
Jun 18, 6 PM $84.46
-0.27%
$-- $67.7 million
Jun 18, 5 PM $84.69
+0.76%
$-- $61.73 million
Jun 18, 4 PM $84.05
+0.36%
$-- $56.24 million
Jun 18, 3 PM $83.75
-0.21%
$-- $48.36 million
Jun 18, 2 PM $83.94
+1.04%
$-- $37.43 million
Jun 18, 1 PM $83.06
-1.35%
$-- $14.99 million
Jun 18, 12 PM $84.2
+0.15%
$-- $594,634
Jun 18, 11 AM $84.07
-0.06%
$-- $560,473
Jun 18, 10 AM $84.12
+0.00%
$-- $216,934
Jun 18, 9 AM $84.12
+0.00%
$-- $215,672
Jun 18, 8 AM $84.12
-0.46%
$-- $210,289
Jun 18, 7 AM $84.51
+0.14%
$-- $128.35 million
Jun 18, 6 AM $84.39
+0.00%
$-- $128.35 million
Jun 18, 5 AM $84.39
-0.73%
$-- $128.35 million
Jun 18, 4 AM $85.01
+0.84%
$-- $128.35 million
Jun 18, 3 AM $84.3
+0.01%
$-- $128.35 million
Jun 18, 2 AM $84.29
+0.02%
$-- $128.35 million
Jun 18, 1 AM $84.27
-0.91%
$-- $128.35 million
Jun 18, 12 AM $85.04
+0.52%
$-- $128.35 million
Jun 17, 11 PM $84.6
+0.00%
$-- $128.35 million
Jun 17, 10 PM $84.6
+0.04%
$-- $128.34 million
Jun 17, 9 PM $84.57
-0.80%
$-- $128.34 million
Jun 17, 8 PM $85.25
+1.16%
$-- $128.15 million
Jun 17, 7 PM $84.31
-0.82%
$-- $124.63 million
Jun 17, 6 PM $85.01
-0.46%
$-- $102.06 million
Jun 17, 5 PM $85.41
+0.22%
$-- $81.22 million
Jun 17, 4 PM $85.22
+0.06%
$-- $68.14 million
Jun 17, 3 PM $85.17
+0.37%
$-- $59.64 million
Jun 17, 2 PM $84.87
-0.92%
$-- $44.44 million
Jun 17, 1 PM $85.67
+1.05%
$-- $17.45 million
Jun 17, 12 PM $84.78
-0.73%
$-- $299,870
Jun 17, 11 AM $85.4
+0.05%
$-- $269,727
Jun 17, 10 AM $85.36
+0.00%
$-- $137,582
Jun 17, 9 AM $85.36
+0.00%
$-- $126,998
Jun 17, 8 AM $85.36
-0.25%
$-- $124,950
Jun 17, 7 AM $85.57
+0.42%
$-- $89.47 million
Jun 17, 6 AM $85.21
+0.01%
$-- $89.47 million
Jun 17, 5 AM $85.2
+0.00%
$-- $89.47 million
Jun 17, 4 AM $85.2
+0.02%
$-- $89.47 million
Jun 17, 3 AM $85.18
+0.01%
$-- $89.47 million
Jun 17, 2 AM $85.17
+0.01%
$-- $89.47 million
Jun 17, 1 AM $85.16
+0.12%
$-- $89.47 million
Jun 17, 12 AM $85.06
+0.00%
$-- $89.47 million
Jun 16, 11 PM $85.06
-0.35%
$-- $89.47 million
Jun 16, 10 PM $85.36
-0.49%
$-- $89.47 million
Jun 16, 9 PM $85.78
+0.89%
$-- $89.43 million
Jun 16, 8 PM $85.02
-0.04%
$-- $89.16 million
Jun 16, 7 PM $85.04
-0.25%
$-- $85.91 million
Jun 16, 6 PM $85.24
+0.18%
$-- $75.53 million
Jun 16, 5 PM $85.09
-0.02%
$-- $68.65 million