Indicators

ETFMG Prime Cyber Security ETF (NY: HACK )

62.97 -0.11 (-0.17%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	32.76	32.91	32.45	32.74	323,220	+0.18(+0.57%)
Dec 28, 2018	32.76	32.99	32.22	32.55	332,690	+0.04(+0.12%)
Dec 27, 2018	31.83	32.53	31.50	32.52	287,476	+0.19(+0.60%)
Dec 26, 2018	30.97	32.37	30.90	32.32	278,625	+1.50(+4.85%)
Dec 24, 2018	30.96	31.33	30.66	30.82	454,773	-0.36(-1.15%)
Dec 21, 2018	32.32	32.38	31.04	31.18	540,836	-1.06(-3.28%)
Dec 20, 2018	32.74	33.01	31.72	32.24	581,801	-0.76(-2.29%)
Dec 19, 2018	33.23	33.88	32.67	33.00	299,608	-0.21(-0.64%)
Dec 18, 2018	33.12	33.49	33.03	33.21	314,652	+0.32(+0.97%)
Dec 17, 2018	34.06	34.18	32.72	32.89	394,715	-1.31(-3.83%)
Dec 14, 2018	34.62	34.91	34.11	34.20	110,559	-0.80(-2.27%)
Dec 13, 2018	35.44	35.58	34.81	34.99	152,394	-0.37(-1.04%)
Dec 12, 2018	35.07	35.72	35.07	35.36	376,999	+0.75(+2.16%)
Dec 11, 2018	35.13	35.32	34.34	34.62	178,681	-0.13(-0.36%)
Dec 10, 2018	34.23	34.90	34.09	34.74	291,693	+0.42(+1.21%)
Dec 07, 2018	35.25	35.50	34.05	34.32	178,628	-0.94(-2.67%)
Dec 06, 2018	34.14	35.32	33.96	35.26	442,130	+0.65(+1.88%)
Dec 04, 2018	35.69	35.77	34.57	34.62	150,163	-1.18(-3.30%)

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.