tiprankstipranks
First Trust NASDAQ Cybersecurity (BR:BCIR39)
:BCIR39
Brazil Market
BCIR39
First Trust NASDAQ Cybersecurity ETF Shs Unsponsored Brazilian Depositary Receipt Repr 0.2 Sh
RESEARCH TOOLSreports

First Trust NASDAQ Cybersecurity ETF Shs Unsponsored Brazilian Depositary Receipt Repr 0.2 Sh (BCIR39) Historical Prices

― Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 11, 2026
96.79
96.89
96.31
96.79
96.79
+1.34%
5,868
11.80
Sep 10, 2026
95.51
96.59
95.00
95.51
95.51
0.00%
0
0.00
Sep 09, 2026
95.51
96.67
95.00
95.51
95.51
0.00%
0
0.00
Sep 08, 2026
95.51
96.16
95.45
95.51
95.51
-2.14%
2,970
5.98
Sep 07, 2026
97.60
97.60
97.60
97.60
97.60
0.00%
0
0.00
Sep 04, 2026
97.60
97.60
97.60
97.60
97.60
+0.72%
1,537
3.25
Sep 03, 2026
97.36
97.49
96.90
96.90
96.90
+1.71%
2,982
6.95
Sep 02, 2026
95.27
96.58
94.90
95.27
95.27
-3.86%
8,774
30.29
Sep 01, 2026
99.60
99.60
99.08
99.10
99.10
+3.23%
9,960
75.67
Aug 31, 2026
96.00
104.67
96.00
96.00
96.00
0.00%
0
0.00
Aug 28, 2026
96.00
103.23
96.00
96.00
96.00
0.00%
0
0.00
Aug 27, 2026
96.00
104.80
96.00
96.00
96.00
0.00%
0
0.00
Aug 26, 2026
96.00
96.00
96.00
96.00
96.00
0.00%
1
<0.01
Aug 25, 2026
96.00
96.00
93.88
96.00
96.00
0.00%
0
0.00
Aug 24, 2026
96.00
96.00
96.00
96.00
96.00
-5.97%
7
0.05
Aug 21, 2026
102.10
102.10
96.00
102.10
102.10
0.00%
0
0.00
Aug 20, 2026
102.10
102.10
96.49
102.10
102.10
0.00%
0
0.00
Aug 19, 2026
102.10
102.10
98.61
102.10
102.10
0.00%
0
0.00
Aug 18, 2026
102.10
102.19
101.53
102.10
102.10
0.00%
0
0.00
Aug 17, 2026
102.10
102.10
102.10
102.10
102.10
-0.48%
70
0.52
Aug 14, 2026
102.59
104.67
102.10
102.59
102.59
0.00%
0
0.00
Aug 13, 2026
102.59
106.48
102.59
102.59
102.59
0.00%
0
0.00
Aug 12, 2026
102.59
104.39
102.59
102.59
102.59
0.00%
0
0.00
Aug 11, 2026
102.59
103.96
102.55
102.59
102.59
0.00%
0
0.00
Aug 10, 2026
102.59
102.59
102.59
102.59
102.59
+4.81%
2
0.01
Aug 07, 2026
97.88
99.99
97.88
97.88
97.88
0.00%
0
0.00
Aug 06, 2026
97.88
97.88
97.88
97.88
97.88
-1.34%
6
0.04
Aug 05, 2026
99.21
100.59
99.21
99.21
99.21
0.00%
0
0.00
Aug 04, 2026
99.18
99.21
98.62
99.21
99.21
+10.96%
75
0.56
Aug 03, 2026
89.41
95.84
89.41
89.41
89.41
0.00%
0
0.00
Jul 31, 2026
89.41
93.50
89.41
89.41
89.41
0.00%
0
0.00
Jul 30, 2026
89.41
91.40
89.41
89.41
89.41
0.00%
0
0.00
Jul 29, 2026
89.41
91.50
89.41
89.41
89.41
0.00%
0
0.00
Jul 28, 2026
89.41
89.41
89.41
89.41
89.41
0.00%
1
<0.01
Jul 27, 2026
89.41
91.81
89.41
89.41
89.41
0.00%
0
0.00
Jul 24, 2026
89.41
89.41
89.41
89.41
89.41
+0.08%
17
0.12
Jul 23, 2026
89.34
89.34
89.34
89.34
89.34
-4.84%
3
0.02
Jul 22, 2026
93.88
93.88
89.62
93.88
93.88
0.00%
0
0.00
Jul 21, 2026
93.88
93.88
91.19
93.88
93.88
0.00%
0
0.00
Jul 20, 2026
93.88
93.88
93.88
93.88
93.88
0.00%
93
0.63
Jul 17, 2026
93.88
95.15
93.79
93.88
93.88
0.00%
0
0.00
Jul 16, 2026
93.88
93.88
93.88
93.88
93.88
+0.41%
5
0.03
Jul 15, 2026
93.50
95.15
93.50
93.50
93.50
0.00%
0
0.00
Jul 14, 2026
93.50
96.56
93.50
93.50
93.50
0.00%
0
0.00
Jul 13, 2026
92.98
93.50
92.98
93.50
93.50
-0.73%
1,207
9.45
Jul 10, 2026
96.31
96.31
94.19
94.19
94.19
-1.89%
919
7.02
Jul 09, 2026
96.00
96.00
96.00
96.00
96.00
+1.71%
915
7.36
Jul 08, 2026
94.39
94.39
94.39
94.39
94.39
-0.64%
2
0.02
Jul 07, 2026
95.77
96.46
95.00
95.00
95.00
-2.52%
146
1.12
Jul 06, 2026
95.73
97.46
95.73
97.46
97.46
+2.71%
34
0.26
Rows:
50