ETFMG Prime Cyber Security ETF (NY: HACK )

69.32 -1.15 (-1.63%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 50.14 50.36 49.26 49.80 137,026 -0.24(-0.48%)
Nov 27, 2020 49.57 50.07 49.57 50.04 86,626 +0.73(+1.49%)
Nov 25, 2020 48.88 49.37 48.88 49.30 149,655 +0.43(+0.87%)
Nov 24, 2020 48.94 49.08 48.64 48.88 127,874 +0.20(+0.41%)
Nov 23, 2020 48.83 48.94 48.28 48.68 133,459 +0.06(+0.12%)
Nov 20, 2020 48.30 48.90 48.30 48.62 84,912 +0.38(+0.78%)
Nov 19, 2020 47.59 48.29 47.52 48.24 83,668 +0.62(+1.31%)
Nov 18, 2020 48.33 48.47 47.60 47.62 116,175 -0.63(-1.32%)
Nov 17, 2020 47.93 48.32 47.66 48.25 160,694 +0.20(+0.41%)
Nov 16, 2020 47.79 48.09 47.56 48.05 196,345 +0.30(+0.62%)
Nov 13, 2020 47.45 47.80 47.38 47.76 77,752 +0.55(+1.16%)
Nov 12, 2020 47.61 47.83 46.98 47.21 159,072 -0.39(-0.81%)
Nov 11, 2020 46.92 47.71 46.82 47.60 432,123 +0.97(+2.08%)
Nov 10, 2020 47.43 47.59 45.90 46.63 486,072 -1.11(-2.33%)
Nov 09, 2020 49.01 49.08 47.72 47.74 247,691 -0.32(-0.66%)
Nov 06, 2020 48.26 48.38 47.95 48.05 113,451 -0.10(-0.21%)
Nov 05, 2020 48.12 48.33 47.89 48.15 185,980 +0.73(+1.55%)
Nov 04, 2020 46.50 47.76 46.50 47.42 193,415 +1.60(+3.48%)
Nov 03, 2020 45.23 46.03 45.01 45.82 116,237 +1.08(+2.42%)
Nov 02, 2020 45.04 45.22 44.29 44.74 94,615 +0.07(+0.16%)
Oct 30, 2020 45.44 45.44 44.29 44.67 205,927 -1.00(-2.19%)
Oct 29, 2020 45.63 45.87 45.50 45.67 142,756 -0.05(-0.11%)
Oct 28, 2020 46.43 46.43 45.60 45.72 225,009 -1.38(-2.93%)
Oct 27, 2020 47.20 47.69 47.02 47.10 190,331 +0.12(+0.25%)
Oct 26, 2020 47.62 47.75 46.40 46.98 161,307 -0.97(-2.03%)
Oct 23, 2020 48.17 48.21 47.66 47.95 70,793 -0.06(-0.12%)
Oct 22, 2020 47.87 48.08 47.21 48.01 89,166 +0.14(+0.29%)
Oct 21, 2020 48.40 48.59 47.66 47.88 116,686 -0.48(-0.98%)
Oct 20, 2020 48.99 49.08 48.30 48.35 228,021 -0.40(-0.81%)
Oct 19, 2020 49.30 49.69 48.60 48.75 149,684 -0.33(-0.67%)
Oct 16, 2020 49.45 49.50 49.02 49.07 102,156 -0.20(-0.40%)
Oct 15, 2020 48.77 49.40 48.38 49.27 177,177 -0.44(-0.88%)
Oct 14, 2020 49.93 50.07 49.31 49.71 161,188 -0.15(-0.30%)
Oct 13, 2020 49.50 50.08 49.38 49.86 140,818 +0.36(+0.72%)
Oct 12, 2020 49.06 49.60 48.93 49.50 175,890 +0.78(+1.61%)
Oct 09, 2020 48.30 48.76 48.30 48.72 191,909 +0.73(+1.53%)
Oct 08, 2020 48.17 48.36 47.82 47.98 161,656 +0.16(+0.33%)
Oct 07, 2020 47.41 47.95 47.38 47.83 224,197 +0.69(+1.47%)
Oct 06, 2020 47.11 48.08 46.98 47.13 586,438 -0.07(-0.15%)
Oct 05, 2020 46.64 47.23 46.57 47.20 394,816 +0.81(+1.75%)
Oct 02, 2020 46.11 46.81 45.94 46.39 158,832 -0.47(-0.99%)
Oct 01, 2020 46.57 46.92 46.48 46.85 617,751 +0.70(+1.53%)
Sep 30, 2020 46.31 46.70 45.97 46.15 85,375 -0.10(-0.21%)
Sep 29, 2020 46.52 46.63 46.18 46.25 98,761 -0.26(-0.55%)
Sep 28, 2020 46.39 46.59 46.10 46.51 58,655 +0.66(+1.45%)
Sep 25, 2020 44.79 45.97 44.79 45.84 95,904 +0.98(+2.19%)
Sep 24, 2020 45.13 45.35 44.52 44.86 270,727 -0.55(-1.20%)
Sep 23, 2020 46.54 46.61 45.30 45.41 90,497 -1.01(-2.18%)
Sep 22, 2020 45.86 46.46 45.41 46.42 101,317 +0.74(+1.63%)
Sep 21, 2020 45.17 45.71 44.77 45.67 177,529 -0.13(-0.28%)
Sep 18, 2020 45.92 46.05 45.20 45.80 118,191 +0.10(+0.22%)
Sep 17, 2020 45.45 45.71 45.16 45.70 125,899 -0.37(-0.80%)
Sep 16, 2020 46.36 46.65 46.01 46.07 202,463 -0.09(-0.19%)
Sep 15, 2020 46.26 46.39 45.94 46.16 168,058 +0.33(+0.71%)
Sep 14, 2020 45.56 46.06 45.56 45.83 154,487 +0.51(+1.12%)
Sep 11, 2020 45.81 45.97 44.84 45.33 139,066 -0.24(-0.52%)
Sep 10, 2020 46.64 47.01 45.47 45.56 195,230 -0.79(-1.71%)
Sep 09, 2020 46.26 46.60 45.70 46.36 118,092 +0.75(+1.65%)
Sep 08, 2020 45.81 46.24 45.21 45.60 247,722 -0.95(-2.04%)
Sep 04, 2020 47.84 47.92 45.17 46.56 495,859 -1.23(-2.57%)
Sep 03, 2020 49.86 49.86 47.46 47.79 394,622 -2.74(-5.42%)
Sep 02, 2020 50.61 50.76 49.78 50.52 156,466 +0.37(+0.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.