Indicators

ETFMG Prime Cyber Security ETF (NY: HACK )

62.97 -0.11 (-0.17%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	58.42	58.77	58.10	58.15	135,661	-0.14(-0.24%)
May 27, 2021	57.99	58.37	57.49	58.29	132,010	+0.29(+0.50%)
May 26, 2021	57.63	58.24	57.63	58.00	143,946	+0.62(+1.07%)
May 25, 2021	57.81	57.81	57.31	57.38	181,826	-0.22(-0.38%)
May 24, 2021	57.14	57.77	57.11	57.60	230,937	+0.72(+1.26%)
May 21, 2021	57.05	57.39	56.72	56.88	180,677	+0.38(+0.67%)
May 20, 2021	55.81	56.71	55.81	56.51	372,596	+0.94(+1.70%)
May 19, 2021	54.96	55.65	54.65	55.56	165,690	-0.34(-0.60%)
May 18, 2021	55.79	56.37	55.64	55.90	276,332	+0.37(+0.66%)
May 17, 2021	55.71	56.03	55.13	55.53	125,703	-0.58(-1.03%)
May 14, 2021	55.12	56.21	55.09	56.11	178,644	+1.40(+2.56%)
May 13, 2021	54.76	55.27	54.22	54.71	153,173	+0.13(+0.24%)
May 12, 2021	55.16	55.30	54.25	54.58	184,562	-0.95(-1.72%)
May 11, 2021	54.04	55.68	53.66	55.53	313,076	+0.46(+0.83%)
May 10, 2021	56.10	56.10	55.00	55.08	250,410	-0.59(-1.05%)
May 07, 2021	55.39	56.00	55.26	55.66	114,913	+0.67(+1.21%)
May 06, 2021	55.24	55.24	54.24	55.00	422,706	-0.25(-0.45%)
May 05, 2021	55.65	56.11	54.99	55.25	108,121	-0.48(-0.86%)
May 04, 2021	56.11	56.14	54.97	55.72	255,383	-0.82(-1.46%)

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.