Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Brazil
BOV
First Trust Nasdaq Cybersecurity ETF (BCIR39)
First Trust Nasdaq Cybersecurity ETF (BCIR39) Historical

BCIR39 First Trust Nasdaq Cybersecurity ETF

74.78

-7.54 (-9.16%)

Mar 07 2025 - Closed

Delayed by 15 minutes

BCIR39 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 07 2025	74.78	-7.54	-9.16%	76.28	76.28	74.78	476
Mar 06 2025	82.32	0.00	0.00%	82.32	82.32	82.32	0
Mar 05 2025	82.32	0.00	0.00%	82.32	82.32	82.32	0
Feb 28 2025	82.32	0.00	0.00%	82.32	82.32	82.32	0
Feb 27 2025	82.32	0.00	0.00%	82.32	82.32	82.32	0
Feb 26 2025	82.32	0.00	0.00%	82.32	82.32	82.32	0
Feb 25 2025	82.32	0.00	0.00%	82.32	82.32	82.32	0
Feb 24 2025	82.32	0.00	0.00%	82.32	82.32	82.32	0
Feb 21 2025	82.32	0.00	0.00%	82.32	82.32	82.32	0
Feb 20 2025	82.32	0.00	0.00%	82.32	82.32	82.32	0
Feb 19 2025	82.32	0.00	0.00%	82.32	82.32	82.32	0
Feb 18 2025	82.32	0.00	0.00%	82.32	82.32	82.32	0
Feb 17 2025	82.32	0.00	0.00%	82.32	82.32	82.32	0
Feb 14 2025	82.32	-0.03	-0.04%	82.32	82.32	82.32	2
Feb 13 2025	82.35	4.10	5.24%	81.55	82.35	81.55	401
Feb 12 2025	78.25	0.00	0.00%	78.25	78.25	78.25	0
Feb 11 2025	78.25	0.00	0.00%	78.25	78.25	78.25	0
Feb 10 2025	78.25	0.00	0.00%	78.25	78.25	78.25	0
Feb 07 2025	78.25	0.00	0.00%	78.25	78.25	78.25	0
Feb 06 2025	78.25	0.00	0.00%	78.25	78.25	78.25	0
Feb 05 2025	78.25	0.00	0.00%	78.25	78.25	78.25	0
Feb 04 2025	78.25	0.00	0.00%	78.25	78.25	78.25	0
Feb 03 2025	78.25	-0.60	-0.76%	78.25	78.25	78.25	5
Jan 31 2025	78.85	0.00	0.00%	78.85	78.85	78.85	0
Jan 30 2025	78.85	0.00	0.00%	78.85	78.85	78.85	0
Jan 29 2025	78.85	0.00	0.00%	78.85	78.85	78.85	0
Jan 28 2025	78.85	0.00	0.00%	78.85	78.85	78.85	0
Jan 27 2025	78.85	0.00	0.00%	78.85	78.85	78.85	0
Jan 24 2025	78.85	0.00	0.00%	78.85	78.85	78.85	0
Jan 23 2025	78.85	0.00	0.00%	78.85	78.85	78.85	0
Jan 22 2025	78.85	0.00	0.00%	78.85	78.85	78.85	0
Jan 21 2025	78.85	0.00	0.00%	78.85	78.85	78.85	0
Jan 20 2025	78.85	0.00	0.00%	78.85	78.85	78.85	0
Jan 17 2025	78.85	0.35	0.45%	78.85	78.85	78.85	6
Jan 16 2025	78.50	-0.67	-0.85%	78.50	78.50	78.50	3
Jan 15 2025	79.17	0.00	0.00%	79.17	79.17	79.17	0
Jan 14 2025	79.17	0.00	0.00%	79.17	79.17	79.17	0
Jan 13 2025	79.17	0.00	0.00%	79.17	79.17	79.17	0
Jan 10 2025	79.17	0.00	0.00%	79.17	79.17	79.17	0
Jan 09 2025	79.17	0.00	0.00%	79.17	79.17	79.17	20
Jan 08 2025	79.17	0.00	0.00%	79.17	79.17	79.17	0
Jan 07 2025	79.17	0.00	0.00%	79.17	79.17	79.17	0
Jan 06 2025	79.17	-0.83	-1.04%	79.17	79.17	79.17	1
Jan 03 2025	80.00	0.00	0.00%	80.00	80.00	80.00	0
Jan 02 2025	80.00	0.00	0.00%	80.00	80.00	80.00	0
Dec 30 2024	80.00	0.00	0.00%	80.00	80.00	80.00	0
Dec 27 2024	80.00	1.08	1.37%	79.68	80.00	79.68	3
Dec 26 2024	78.92	0.00	0.00%	78.92	78.92	78.92	0
Dec 23 2024	78.92	1.50	1.94%	77.01	78.92	77.01	18
Dec 20 2024	77.42	0.00	0.00%	77.42	77.42	77.42	0
Dec 19 2024	77.42	0.00	0.00%	77.42	77.42	77.42	0
Dec 18 2024	77.42	0.00	0.00%	77.42	77.42	77.42	0
Dec 17 2024	77.42	0.00	0.00%	77.42	77.42	77.42	0
Dec 16 2024	77.42	0.00	0.00%	77.42	77.42	77.42	0
Dec 13 2024	77.42	0.00	0.00%	77.42	77.42	77.42	0
Dec 12 2024	77.42	0.00	0.00%	77.42	77.42	77.42	0
Dec 11 2024	77.42	-0.02	-0.03%	77.44	77.44	77.42	14
Dec 10 2024	77.44	-1.28	-1.63%	77.44	77.44	77.44	20
Dec 09 2024	78.72	2.76	3.63%	78.65	78.72	78.65	20

First Trust Nasdaq Cyber...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions