ETFMG Prime Cyber Security ETF (NY: HACK )

67.14 +1.15 (+1.74%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 35.11 35.21 34.88 35.01 214,315 -0.02(-0.06%)
Apr 27, 2018 35.34 35.53 34.91 35.03 273,235 -0.30(-0.85%)
Apr 26, 2018 35.00 35.47 35.00 35.33 154,144 +0.41(+1.17%)
Apr 25, 2018 35.15 35.15 34.45 34.93 626,243 -0.36(-1.02%)
Apr 24, 2018 35.69 35.94 34.99 35.29 435,277 -0.24(-0.68%)
Apr 23, 2018 35.58 35.78 35.39 35.53 383,168 -0.06(-0.16%)
Apr 20, 2018 35.83 35.88 35.48 35.59 330,120 -0.28(-0.78%)
Apr 19, 2018 35.84 35.95 35.71 35.87 685,281 -0.07(-0.19%)
Apr 18, 2018 35.84 36.02 35.59 35.94 483,229 +0.13(+0.35%)
Apr 17, 2018 35.33 35.91 35.30 35.81 1,207,278 +0.57(+1.62%)
Apr 16, 2018 34.98 35.39 34.96 35.24 489,622 +0.36(+1.03%)
Apr 13, 2018 35.16 35.19 34.71 34.88 411,187 -0.13(-0.36%)
Apr 12, 2018 34.70 35.11 34.59 35.00 404,490 +0.49(+1.43%)
Apr 11, 2018 34.06 34.76 34.05 34.51 262,579 +0.17(+0.51%)
Apr 10, 2018 34.17 34.46 33.93 34.33 252,359 +0.51(+1.52%)
Apr 09, 2018 33.93 34.30 33.80 33.82 298,119 +0.05(+0.14%)
Apr 06, 2018 34.12 34.40 33.60 33.77 264,882 -0.56(-1.64%)
Apr 05, 2018 34.12 34.49 34.12 34.33 359,120 +0.48(+1.40%)
Apr 04, 2018 32.98 33.92 32.82 33.86 311,771 +0.42(+1.25%)
Apr 03, 2018 33.09 33.49 33.04 33.44 425,859 +0.49(+1.47%)
Apr 02, 2018 33.37 33.46 32.74 32.96 224,268 -0.29(-0.88%)
Mar 29, 2018 33.25 33.25 33.25 0 +0.63(+1.93%)
Mar 28, 2018 32.94 33.05 32.52 32.62 330,445 -0.31(-0.94%)
Mar 27, 2018 33.88 33.99 32.77 32.93 557,710 -0.77(-2.27%)
Mar 26, 2018 33.36 33.74 33.15 33.69 346,417 +0.80(+2.42%)
Mar 23, 2018 33.58 33.67 32.89 32.90 201,813 -0.70(-2.08%)
Mar 22, 2018 33.96 34.16 33.57 33.60 228,142 -0.65(-1.90%)
Mar 21, 2018 34.12 34.49 34.10 34.25 156,046 +0.21(+0.63%)
Mar 20, 2018 33.81 34.08 33.79 34.03 172,353 +0.15(+0.43%)
Mar 19, 2018 34.43 34.43 33.52 33.89 448,540 -0.75(-2.16%)
Mar 16, 2018 34.97 35.09 34.64 34.64 455,617 -0.26(-0.75%)
Mar 15, 2018 34.93 35.13 34.76 34.90 208,611 +0.09(+0.25%)
Mar 14, 2018 34.89 35.02 34.72 34.81 246,903 -0.02(-0.06%)
Mar 13, 2018 35.24 35.30 34.74 34.83 246,786 -0.27(-0.77%)
Mar 12, 2018 35.21 35.23 34.98 35.10 280,354 +0.00(+0.00%)
Mar 09, 2018 35.07 35.18 34.94 35.10 400,080 +0.26(+0.75%)
Mar 08, 2018 34.77 34.84 34.56 34.84 284,926 +0.40(+1.15%)
Mar 07, 2018 34.48 34.44 1,409,058 +0.25(+0.74%)
Mar 06, 2018 34.10 34.26 33.99 34.19 213,300 +0.21(+0.63%)
Mar 05, 2018 33.58 34.07 33.50 33.98 308,036 +0.22(+0.66%)
Mar 02, 2018 32.75 33.79 32.75 33.75 440,583 +0.86(+2.63%)
Mar 01, 2018 33.08 33.28 32.60 32.89 260,803 -0.23(-0.70%)
Feb 28, 2018 33.48 33.61 33.12 33.12 241,951 -0.20(-0.61%)
Feb 27, 2018 33.75 33.82 33.33 33.33 464,602 -0.28(-0.84%)
Feb 26, 2018 33.43 33.62 33.29 33.61 368,453 +0.40(+1.20%)
Feb 23, 2018 32.98 33.23 32.86 33.21 116,595 +0.39(+1.18%)
Feb 22, 2018 32.77 32.82 206,385 -0.06(-0.18%)
Feb 21, 2018 32.99 33.41 32.85 32.88 257,328 +0.00(+0.00%)
Feb 20, 2018 32.86 33.16 32.70 32.88 195,065 +0.03(+0.09%)
Feb 16, 2018 32.85 32.85 32.85 0 +0.07(+0.21%)
Feb 15, 2018 32.41 32.83 32.32 32.78 303,017 +0.77(+2.39%)
Feb 14, 2018 31.35 32.05 31.31 32.02 290,194 +0.56(+1.79%)
Feb 13, 2018 30.90 31.49 30.90 31.45 187,696 +0.42(+1.34%)
Feb 12, 2018 30.92 31.16 30.69 31.04 147,787 +0.26(+0.85%)
Feb 09, 2018 30.44 30.99 29.63 30.77 661,436 +0.75(+2.49%)
Feb 08, 2018 30.71 30.85 29.99 30.03 223,376 -0.98(-3.16%)
Feb 07, 2018 31.18 31.20 30.92 31.01 169,999 -0.14(-0.44%)
Feb 06, 2018 30.23 31.23 29.84 31.14 737,267 +0.05(+0.16%)
Feb 05, 2018 31.49 31.87 30.83 31.09 431,142 -0.69(-2.17%)
Feb 02, 2018 32.19 32.19 31.78 31.78 157,803 -0.59(-1.83%)
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.