ETFMG Prime Cyber Security ETF (NY: HACK )

64.32 +0.56 (+0.88%)
Streaming Delayed Price Updated: 11:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
May 03, 2021 57.17 57.17 56.43 56.55 130,088 -0.22(-0.38%)
Apr 30, 2021 57.09 57.43 56.68 56.77 127,580 -0.68(-1.18%)
Apr 29, 2021 58.00 58.00 56.91 57.44 115,871 -0.25(-0.43%)
Apr 28, 2021 58.21 58.21 57.60 57.69 108,305 -0.62(-1.06%)
Apr 27, 2021 58.59 58.69 58.13 58.30 69,363 -0.27(-0.46%)
Apr 26, 2021 58.03 58.69 57.94 58.57 351,488 +1.30(+2.27%)
Apr 23, 2021 56.95 57.38 56.86 57.27 59,711 +0.57(+1.00%)
Apr 22, 2021 56.56 57.38 56.48 56.71 165,330 +0.25(+0.44%)
Apr 21, 2021 55.86 56.54 55.57 56.46 104,665 +0.40(+0.71%)
Apr 20, 2021 56.69 56.93 55.73 56.06 251,830 -0.66(-1.16%)
Apr 19, 2021 56.86 57.08 56.35 56.72 138,755 -0.22(-0.38%)
Apr 16, 2021 57.41 57.41 56.73 56.93 96,062 -0.38(-0.66%)
Apr 15, 2021 56.82 57.38 56.82 57.31 101,972 +0.83(+1.48%)
Apr 14, 2021 56.93 57.40 56.40 56.48 175,937 -0.31(-0.54%)
Apr 13, 2021 56.12 56.83 56.12 56.79 432,963 +0.89(+1.60%)
Apr 12, 2021 55.71 56.11 55.57 55.89 99,734 +0.04(+0.07%)
Apr 09, 2021 56.08 56.08 55.46 55.85 109,455 -0.28(-0.50%)
Apr 08, 2021 55.54 56.18 55.54 56.13 184,707 +0.85(+1.55%)
Apr 07, 2021 56.11 56.13 55.14 55.28 214,122 -0.75(-1.35%)
Apr 06, 2021 55.72 56.33 55.53 56.03 259,115 +0.20(+0.36%)
Apr 05, 2021 55.64 55.91 55.29 55.83 150,365 +0.57(+1.02%)
Apr 01, 2021 54.89 55.63 54.89 55.27 233,611 +0.74(+1.37%)
Mar 31, 2021 53.88 54.77 53.88 54.52 191,448 +0.75(+1.40%)
Mar 30, 2021 53.87 53.89 53.24 53.77 151,965 -0.31(-0.57%)
Mar 29, 2021 54.43 54.83 53.87 54.07 73,793 -0.57(-1.04%)
Mar 26, 2021 54.14 54.69 53.64 54.64 111,972 +0.60(+1.10%)
Mar 25, 2021 53.68 54.21 53.17 54.04 168,550 +0.01(+0.02%)
Mar 24, 2021 55.71 55.71 54.00 54.03 114,269 -1.45(-2.61%)
Mar 23, 2021 56.17 56.27 55.34 55.48 123,461 -0.81(-1.45%)
Mar 22, 2021 55.80 56.52 55.80 56.30 87,141 +0.73(+1.32%)
Mar 19, 2021 55.17 55.97 55.05 55.56 157,385 +0.40(+0.72%)
Mar 18, 2021 56.34 56.35 55.10 55.17 165,031 -1.77(-3.10%)
Mar 17, 2021 56.55 57.29 55.95 56.93 167,209 +0.07(+0.12%)
Mar 16, 2021 57.60 57.82 56.54 56.87 152,297 -0.52(-0.90%)
Mar 15, 2021 57.10 57.41 56.86 57.38 116,672 +0.35(+0.61%)
Mar 12, 2021 56.72 57.03 55.99 57.03 99,385 +0.00(+0.00%)
Mar 11, 2021 56.61 57.36 56.45 57.03 127,819 +1.31(+2.35%)
Mar 10, 2021 56.87 57.10 55.54 55.72 265,084 -0.21(-0.37%)
Mar 09, 2021 54.94 56.26 54.87 55.93 263,952 +2.38(+4.45%)
Mar 08, 2021 54.21 54.85 53.49 53.55 194,751 -0.56(-1.03%)
Mar 05, 2021 54.12 54.26 52.02 54.10 301,681 +0.32(+0.59%)
Mar 04, 2021 54.94 55.34 53.21 53.79 429,424 -1.24(-2.26%)
Mar 03, 2021 56.62 56.67 54.80 55.03 338,081 -1.65(-2.91%)
Mar 02, 2021 57.78 57.85 56.61 56.68 128,100 -0.86(-1.50%)
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.