ETFMG Prime Cyber Security ETF (NY: HACK )

64.11 +0.35 (+0.55%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 61.72 61.86 61.16 61.18 54,272 -0.54(-0.87%)
Dec 30, 2021 61.39 62.19 61.39 61.72 118,947 +0.29(+0.47%)
Dec 29, 2021 61.47 61.61 60.94 61.43 173,990 -0.06(-0.10%)
Dec 28, 2021 62.04 62.15 61.35 61.49 107,304 -0.35(-0.57%)
Dec 27, 2021 61.37 61.91 61.26 61.84 124,544 +0.75(+1.22%)
Dec 23, 2021 60.64 61.26 60.41 61.09 102,327 +0.43(+0.71%)
Dec 22, 2021 60.03 60.70 59.97 60.67 142,791 +0.44(+0.73%)
Dec 21, 2021 59.16 60.28 58.96 60.23 163,985 +1.24(+2.11%)
Dec 20, 2021 58.91 59.12 58.40 58.98 248,455 -0.88(-1.46%)
Dec 17, 2021 58.72 60.07 58.43 59.86 137,769 +0.67(+1.13%)
Dec 16, 2021 60.39 60.58 58.78 59.19 165,616 -0.94(-1.56%)
Dec 15, 2021 58.68 60.35 58.62 60.13 173,669 +1.33(+2.27%)
Dec 14, 2021 58.79 59.09 58.00 58.79 176,385 -0.96(-1.60%)
Dec 13, 2021 59.55 60.14 59.36 59.75 143,870 +0.25(+0.42%)
Dec 10, 2021 59.86 60.14 59.33 59.50 247,560 -0.34(-0.57%)
Dec 09, 2021 60.81 61.09 59.65 59.84 103,492 -1.00(-1.64%)
Dec 08, 2021 60.46 61.08 59.83 60.83 104,135 +0.36(+0.59%)
Dec 07, 2021 59.62 60.83 59.61 60.48 210,624 +1.73(+2.95%)
Dec 06, 2021 58.76 59.03 57.37 58.74 221,236 +0.12(+0.20%)
Dec 03, 2021 60.15 60.18 57.98 58.62 235,653 -1.30(-2.18%)
Dec 02, 2021 58.92 60.12 58.82 59.93 295,813 +0.99(+1.67%)
Dec 01, 2021 61.90 62.02 58.85 58.94 296,212 -2.06(-3.38%)
Nov 30, 2021 61.74 62.12 60.41 61.00 256,008 -0.90(-1.45%)
Nov 29, 2021 62.11 62.40 61.37 61.90 116,791 +0.33(+0.53%)
Nov 26, 2021 61.74 62.48 61.30 61.57 113,617 -1.05(-1.68%)
Nov 24, 2021 61.59 62.69 61.33 62.63 178,249 +0.55(+0.88%)
Nov 23, 2021 62.67 62.93 61.43 62.08 210,721 -0.82(-1.30%)
Nov 22, 2021 64.81 64.81 62.84 62.90 186,084 -1.65(-2.56%)
Nov 19, 2021 65.27 65.50 64.51 64.55 91,326 -0.66(-1.01%)
Nov 18, 2021 65.84 65.19 65.04 65.20 124,813 -0.58(-0.88%)
Nov 17, 2021 66.29 66.29 65.52 65.78 102,654 -0.42(-0.63%)
Nov 16, 2021 65.84 66.29 65.74 66.20 235,682 +0.28(+0.42%)
Nov 15, 2021 66.96 66.96 65.70 65.92 146,595 -0.92(-1.37%)
Nov 12, 2021 66.54 66.96 66.54 66.84 176,126 +0.66(+0.99%)
Nov 11, 2021 66.45 66.87 66.15 66.18 105,544 +0.16(+0.24%)
Nov 10, 2021 67.22 66.02 180,334 -1.29(-1.92%)
Nov 09, 2021 67.44 67.65 66.87 67.31 157,510 -0.13(-0.19%)
Nov 08, 2021 66.58 67.60 66.52 67.44 548,342 +1.14(+1.73%)
Nov 05, 2021 66.82 66.97 65.83 66.30 128,210 -0.03(-0.05%)
Nov 04, 2021 66.11 66.59 65.92 66.33 193,927 +0.58(+0.88%)
Nov 03, 2021 65.16 65.85 64.96 65.75 469,200 +0.74(+1.13%)
Nov 02, 2021 65.21 65.39 64.73 65.02 429,089 -0.25(-0.38%)
Nov 01, 2021 65.29 65.45 64.79 65.26 130,860 -0.19(-0.29%)
Oct 29, 2021 64.51 65.45 64.51 65.45 131,662 +0.95(+1.47%)
Oct 28, 2021 64.07 64.78 63.96 64.51 96,365 +0.55(+0.86%)
Oct 27, 2021 64.75 65.08 63.87 63.96 124,810 -0.67(-1.03%)
Oct 26, 2021 65.52 64.63 179,608 -0.85(-1.29%)
Oct 25, 2021 65.45 66.06 65.14 65.47 130,539 -0.17(-0.26%)
Oct 22, 2021 65.78 66.08 65.32 65.64 281,152 -0.20(-0.30%)
Oct 21, 2021 65.31 65.86 65.25 65.84 383,303 +0.38(+0.58%)
Oct 20, 2021 65.41 65.56 65.05 65.46 91,790 +0.12(+0.18%)
Oct 19, 2021 65.15 65.48 64.70 65.34 149,635 +0.45(+0.69%)
Oct 18, 2021 64.39 65.01 64.30 64.90 286,159 +0.31(+0.48%)
Oct 15, 2021 64.75 64.83 64.40 64.59 113,977 -0.03(-0.05%)
Oct 14, 2021 64.29 64.70 64.21 64.62 415,900 +1.01(+1.58%)
Oct 13, 2021 62.63 63.69 62.63 63.61 221,358 +1.28(+2.06%)
Oct 12, 2021 61.92 62.58 61.91 62.33 66,240 +0.63(+1.02%)
Oct 11, 2021 61.88 62.24 61.66 61.70 64,206 -0.45(-0.72%)
Oct 08, 2021 62.69 62.81 62.03 62.15 108,728 -0.28(-0.45%)
Oct 07, 2021 61.89 62.89 61.71 62.43 140,684 +1.12(+1.83%)
Oct 06, 2021 60.23 61.38 60.07 61.30 132,592 +0.45(+0.74%)
Oct 05, 2021 60.23 61.13 60.22 60.85 256,809 +0.86(+1.43%)
Oct 04, 2021 61.03 61.03 59.52 60.00 256,516 -1.29(-2.11%)
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.