TipRanks
Go Ultimate55% OFF

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

BR:BCIR39 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026113.00113.00109.00109.00109.00-3.54%80.01
Oct 29, 2026111.37113.45111.37113.00113.00-2.16%4,8075.34
Oct 28, 2026115.50115.50115.50115.50115.50-2.12%1600.18
Oct 27, 2026118.00118.0098.38118.00118.00+0.00%00.00
Oct 26, 2026106.99118.18106.99118.00118.00+10.80%1,4991.72
Oct 23, 2026106.80106.80106.50106.50106.50+2.80%3500.40
Oct 22, 2026103.21103.60103.21103.60103.60+2.98%420.05
Oct 21, 2026100.60106.99100.60100.60100.60+0.00%00.00
Oct 20, 2026100.60100.60100.60100.60100.60-0.96%100.01
Oct 19, 2026101.57101.57101.57101.57101.57+1.68%500.06
Oct 16, 2026102.58102.5899.8999.8999.89-3.02%2250.26
Oct 15, 2026103.00103.00103.00103.00103.00-1.44%910.11
Oct 14, 2026108.38108.38104.50104.50104.50-3.58%940.11
Oct 13, 2026108.31108.38108.31108.38108.38-0.38%2000.23
Oct 12, 2026108.79108.79108.79108.79108.79+0.00%00.00
Oct 09, 2026108.79108.79108.79108.79108.79+2.34%90.01
Oct 08, 2026107.10107.91106.30106.30106.30-0.77%540.06
Oct 07, 2026107.00107.13106.47107.13107.13-0.61%7850.89
Oct 06, 2026107.81107.90107.79107.79107.79+1.47%680.08
Oct 05, 2026109.23109.23105.38106.23106.23-3.14%1,1441.31
Oct 02, 2026109.67109.67109.67109.67109.67+0.40%50.01
Oct 01, 2026109.23109.23109.23109.23109.23+2.58%320.04
Sep 30, 2026106.48107.24103.80106.48106.48+0.00%00.00
Sep 29, 2026106.48106.93103.00106.48106.48+0.00%00.00
Sep 28, 2026103.80106.48103.80106.48106.48+0.46%1010.11
Sep 25, 2026106.79106.79105.99105.99105.99-1.05%200.02
Sep 24, 2026107.12114.62107.12107.12107.12+0.04%00.00
Sep 23, 2026106.00107.12106.00107.12107.07+2.15%70.01
Sep 22, 2026104.60104.97104.03104.87104.82-0.07%5,8567.27
Sep 21, 2026104.94104.94104.94104.94104.89+2.09%100.01
Sep 18, 2026102.79102.79102.79102.79102.75-2.88%70.01
Sep 17, 2026103.47105.84103.47105.84105.79+1.67%4100.51
Sep 16, 2026104.10104.1095.55104.10104.05+0.00%00.00
Sep 15, 2026102.37104.10102.37104.10104.05+0.68%1,5522.00
Sep 14, 2026103.11103.41103.10103.40103.36+6.83%11,68019.78
Sep 11, 202696.7396.8996.3196.7996.75+1.34%5,86811.80
Sep 10, 202695.5196.5995.0095.5195.47+0.00%00.00
Sep 09, 202695.5196.6795.0095.5195.47+0.00%00.00
Sep 08, 202695.4596.1695.4595.5195.47-2.14%2,9705.98
Sep 07, 202697.6097.6097.6097.6097.56+0.00%00.00
Sep 04, 202697.6097.6097.6097.6097.56+0.72%1,5373.25
Sep 03, 202697.3697.4996.9096.9096.86+1.71%2,9826.95
Sep 02, 202696.5896.5894.9095.2795.23-3.87%8,77430.29
Sep 01, 202699.6099.6099.0899.1099.06+3.23%9,96075.67
Aug 31, 202696.00104.6796.0096.0095.96+0.00%00.00
Aug 28, 202696.00103.2396.0096.0095.96+0.00%00.00
Aug 27, 202696.00104.8096.0096.0095.96+0.00%00.00
Aug 26, 202696.0096.0096.0096.0095.96+0.00%10.01
Aug 25, 202696.0096.0093.8896.0095.96+0.00%00.00
Aug 24, 202696.0096.0096.0096.0095.96-5.97%70.05