ETFMG Prime Cyber Security ETF (NY: HACK )

65.99 -0.57 (-0.86%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 57.07 57.40 56.66 56.74 127,632 -0.68(-1.18%)
Apr 29, 2021 57.97 57.97 56.89 57.42 115,918 -0.25(-0.43%)
Apr 28, 2021 58.18 58.18 57.58 57.67 108,349 -0.62(-1.06%)
Apr 27, 2021 58.57 58.67 58.10 58.28 69,391 -0.27(-0.46%)
Apr 26, 2021 58.00 58.67 57.91 58.55 351,632 +1.30(+2.27%)
Apr 23, 2021 56.93 57.36 56.83 57.25 59,736 +0.57(+1.00%)
Apr 22, 2021 56.53 57.36 56.45 56.68 165,398 +0.25(+0.44%)
Apr 21, 2021 55.84 56.51 55.55 56.43 104,707 +0.40(+0.71%)
Apr 20, 2021 56.66 56.91 55.71 56.04 251,933 -0.66(-1.16%)
Apr 19, 2021 56.83 57.06 56.33 56.69 138,811 -0.22(-0.38%)
Apr 16, 2021 57.39 57.39 56.70 56.91 96,101 -0.38(-0.66%)
Apr 15, 2021 56.79 57.36 56.79 57.29 102,014 +0.83(+1.48%)
Apr 14, 2021 56.91 57.38 56.38 56.45 176,009 -0.31(-0.54%)
Apr 13, 2021 56.10 56.80 56.10 56.76 433,140 +0.89(+1.60%)
Apr 12, 2021 55.69 56.09 55.55 55.87 99,774 +0.04(+0.07%)
Apr 09, 2021 56.06 56.06 55.44 55.83 109,499 -0.28(-0.50%)
Apr 08, 2021 55.52 56.16 55.52 56.11 184,782 +0.85(+1.55%)
Apr 07, 2021 56.09 56.11 55.11 55.25 214,209 -0.75(-1.35%)
Apr 06, 2021 55.70 56.31 55.51 56.01 259,221 +0.20(+0.36%)
Apr 05, 2021 55.62 55.89 55.26 55.81 150,426 +0.57(+1.02%)
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.