ISE Cyber Security ETF (NY: HACK )

57.33 USD -0.38 (-0.66%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 57.81 57.81 57.12 57.33 95,433 -0.38(-0.66%)
Apr 15, 2021 57.21 57.78 57.21 57.71 101,269 +0.84(+1.48%)
Apr 14, 2021 57.33 57.80 56.79 56.87 174,724 -0.31(-0.54%)
Apr 13, 2021 56.51 57.22 56.51 57.18 429,977 +0.90(+1.60%)
Apr 12, 2021 56.10 56.50 55.96 56.28 99,046 +0.04(+0.07%)
Apr 09, 2021 56.47 56.47 55.85 56.24 108,700 -0.28(-0.50%)
Apr 08, 2021 55.93 56.57 55.93 56.52 183,433 +0.86(+1.55%)
Apr 07, 2021 56.50 56.52 55.52 55.66 212,645 -0.76(-1.35%)
Apr 06, 2021 56.11 56.72 55.92 56.42 257,328 +0.20(+0.36%)
Apr 05, 2021 56.03 56.30 55.67 56.22 149,328 +0.57(+1.02%)
Apr 01, 2021 55.27 56.02 55.27 55.65 232,000 +0.75(+1.37%)
Mar 31, 2021 54.25 55.15 54.25 54.90 190,128 +0.76(+1.40%)
Mar 30, 2021 54.24 54.26 53.60 54.14 150,917 -0.31(-0.57%)
Mar 29, 2021 54.81 55.22 54.24 54.45 73,284 -0.57(-1.04%)
Mar 26, 2021 54.52 55.07 54.01 55.02 111,200 +0.60(+1.10%)
Mar 25, 2021 54.05 54.59 53.54 54.42 167,388 +0.01(+0.02%)
Mar 24, 2021 56.10 56.10 54.38 54.41 113,481 -1.46(-2.61%)
Mar 23, 2021 56.56 56.66 55.72 55.87 122,610 -0.82(-1.45%)
Mar 22, 2021 56.19 56.91 56.19 56.69 86,540 +0.74(+1.32%)
Mar 19, 2021 55.55 56.36 55.43 55.95 156,300 +0.40(+0.72%)
Mar 18, 2021 56.73 56.74 55.48 55.55 163,893 -1.78(-3.10%)
Mar 17, 2021 56.94 57.69 56.34 57.33 166,056 +0.07(+0.12%)
Mar 16, 2021 58.00 58.22 56.93 57.26 151,247 -0.52(-0.90%)
Mar 15, 2021 57.50 57.80 57.25 57.78 115,868 +0.35(+0.61%)
Mar 12, 2021 57.11 57.43 56.38 57.43 98,700 +0.00(+0.00%)
Mar 11, 2021 57.00 57.76 56.84 57.43 126,938 +1.32(+2.35%)
Mar 10, 2021 57.27 57.50 55.93 56.11 263,256 -0.21(-0.37%)
Mar 09, 2021 55.32 56.65 55.25 56.32 262,132 +2.40(+4.45%)
Mar 08, 2021 54.59 55.23 53.86 53.92 193,408 -0.56(-1.03%)
Mar 05, 2021 54.50 54.64 52.38 54.48 299,600 +0.32(+0.59%)
Mar 04, 2021 55.32 55.72 53.58 54.16 426,462 -1.25(-2.26%)
Mar 03, 2021 57.01 57.06 55.18 55.41 335,749 -1.66(-2.91%)
Mar 02, 2021 58.18 58.25 57.00 57.07 127,217 -0.87(-1.50%)
Mar 01, 2021 57.04 58.09 57.03 57.94 166,052 +1.75(+3.11%)
Feb 26, 2021 56.75 57.07 55.51 56.19 208,400 -0.32(-0.57%)
Feb 25, 2021 58.49 58.70 56.23 56.51 313,870 -2.13(-3.63%)
Feb 24, 2021 58.49 58.80 57.25 58.64 197,266 +0.43(+0.74%)
Feb 23, 2021 57.89 58.40 56.42 58.21 418,451 -1.19(-2.00%)
Feb 22, 2021 60.45 60.45 59.26 59.40 420,890 -1.42(-2.33%)
Feb 19, 2021 60.85 61.28 60.66 60.82 165,500 +0.37(+0.61%)
Feb 18, 2021 60.24 60.74 59.70 60.45 196,223 -0.19(-0.31%)
Feb 17, 2021 61.07 61.23 59.82 60.64 865,075 -0.55(-0.90%)
Feb 16, 2021 62.54 62.55 60.91 61.19 399,378 -0.96(-1.54%)
Feb 12, 2021 62.28 62.38 61.56 62.15 240,700 -0.25(-0.40%)
Feb 11, 2021 62.37 62.75 61.70 62.40 272,779 +0.39(+0.63%)
Feb 10, 2021 62.79 62.85 61.37 62.01 245,045 -0.83(-1.32%)
Feb 09, 2021 62.29 62.99 61.94 62.84 227,308 +0.80(+1.29%)
Feb 08, 2021 62.15 62.57 61.88 62.04 228,841 +0.56(+0.91%)
Feb 05, 2021 61.26 61.63 61.23 61.48 160,500 +0.38(+0.62%)
Feb 04, 2021 60.55 61.23 60.46 61.10 256,246 +0.93(+1.55%)
Feb 03, 2021 61.40 61.47 60.12 60.17 327,826 -1.16(-1.89%)
Feb 02, 2021 61.30 61.81 60.66 61.33 224,887 +0.67(+1.10%)
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.