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 (%)
Oct 29, 2021 64.48 65.43 64.48 65.43 131,716 +0.95(+1.47%)
Oct 28, 2021 64.04 64.75 63.93 64.48 96,405 +0.55(+0.86%)
Oct 27, 2021 64.72 65.05 63.84 63.93 124,861 -0.67(-1.03%)
Oct 26, 2021 65.50 64.60 179,681 -0.85(-1.29%)
Oct 25, 2021 65.43 66.03 65.12 65.45 130,592 -0.17(-0.26%)
Oct 22, 2021 65.75 66.05 65.30 65.62 281,267 -0.20(-0.30%)
Oct 21, 2021 65.29 65.83 65.22 65.81 383,459 +0.38(+0.58%)
Oct 20, 2021 65.39 65.54 65.03 65.44 91,828 +0.12(+0.18%)
Oct 19, 2021 65.13 65.46 64.67 65.32 149,696 +0.45(+0.69%)
Oct 18, 2021 64.36 64.98 64.27 64.87 286,275 +0.31(+0.48%)
Oct 15, 2021 64.72 64.80 64.37 64.56 114,023 -0.03(-0.05%)
Oct 14, 2021 64.26 64.67 64.18 64.59 416,070 +1.00(+1.58%)
Oct 13, 2021 62.60 63.67 62.60 63.59 221,448 +1.28(+2.06%)
Oct 12, 2021 61.89 62.55 61.88 62.30 66,267 +0.63(+1.02%)
Oct 11, 2021 61.85 62.21 61.64 61.68 64,232 -0.45(-0.72%)
Oct 08, 2021 62.66 62.78 62.00 62.12 108,772 -0.28(-0.45%)
Oct 07, 2021 61.86 62.87 61.69 62.40 140,742 +1.12(+1.83%)
Oct 06, 2021 60.20 61.36 60.04 61.28 132,646 +0.45(+0.74%)
Oct 05, 2021 60.20 61.11 60.19 60.83 256,914 +0.86(+1.43%)
Oct 04, 2021 61.01 61.01 59.50 59.97 256,621 -1.29(-2.11%)
Oct 01, 2021 60.78 61.42 60.19 61.27 94,481 +0.76(+1.25%)
Sep 30, 2021 60.83 61.22 60.41 60.51 164,623 -0.10(-0.16%)
Sep 29, 2021 61.09 61.35 60.51 60.61 153,789 -0.22(-0.36%)
Sep 28, 2021 62.04 62.04 60.76 60.83 237,447 -2.13(-3.38%)
Sep 27, 2021 63.48 63.49 62.71 62.96 191,553 -0.69(-1.08%)
Sep 24, 2021 63.52 63.73 63.16 63.65 83,134 -0.38(-0.59%)
Sep 23, 2021 63.45 64.26 63.39 64.02 211,914 +0.97(+1.55%)
Sep 22, 2021 62.82 63.27 62.57 63.05 117,616 +0.52(+0.83%)
Sep 21, 2021 62.79 63.10 62.30 62.53 263,564 +0.24(+0.38%)
Sep 20, 2021 63.02 63.11 61.65 62.29 389,145 -1.96(-3.04%)
Sep 17, 2021 64.51 64.74 64.10 64.25 184,537 -0.21(-0.32%)
Sep 16, 2021 64.05 64.54 63.92 64.46 131,502 +0.52(+0.81%)
Sep 15, 2021 63.65 64.01 63.40 63.94 139,668 +0.57(+0.89%)
Sep 14, 2021 63.92 64.02 63.26 63.37 188,024 -0.40(-0.62%)
Sep 13, 2021 63.99 63.99 63.41 63.77 160,144 -0.02(-0.03%)
Sep 10, 2021 64.62 64.62 63.76 63.79 119,729 -0.62(-0.96%)
Sep 09, 2021 64.31 64.92 64.26 64.41 272,551 +0.09(+0.14%)
Sep 08, 2021 65.00 65.00 64.25 64.32 99,746 -0.70(-1.07%)
Sep 07, 2021 65.84 65.88 64.99 65.01 140,848 -0.75(-1.15%)
Sep 03, 2021 64.99 65.77 64.99 65.77 120,772 +0.76(+1.18%)
Sep 02, 2021 64.74 65.04 64.55 65.00 199,296 +0.36(+0.55%)
Sep 01, 2021 64.38 64.81 64.27 64.65 148,406 +0.52(+0.81%)
Aug 31, 2021 64.36 64.36 64.02 64.13 218,419 -0.14(-0.22%)
Aug 30, 2021 64.23 64.44 64.00 64.27 142,345 +0.15(+0.23%)
Aug 27, 2021 63.65 64.29 63.49 64.12 154,728 +0.66(+1.03%)
Aug 26, 2021 63.37 63.64 63.02 63.46 299,246 +0.22(+0.35%)
Aug 25, 2021 62.77 63.47 62.69 63.25 275,424 +0.60(+0.95%)
Aug 24, 2021 61.88 62.73 61.86 62.65 209,282 +1.19(+1.94%)
Aug 23, 2021 60.86 61.47 60.67 61.46 183,031 +0.83(+1.38%)
Aug 20, 2021 60.25 60.84 60.14 60.62 188,388 +0.47(+0.78%)
Aug 19, 2021 59.70 60.45 59.64 60.16 72,860 -0.04(-0.07%)
Aug 18, 2021 60.54 60.87 60.18 60.20 66,273 -0.40(-0.66%)
Aug 17, 2021 60.76 60.86 60.36 60.59 164,455 -0.63(-1.02%)
Aug 16, 2021 61.55 61.57 60.73 61.22 96,535 -0.69(-1.11%)
Aug 13, 2021 61.84 62.08 61.66 61.91 103,803 +0.09(+0.14%)
Aug 12, 2021 60.94 61.87 60.83 61.82 131,725 +1.03(+1.70%)
Aug 11, 2021 61.09 61.19 60.57 60.78 199,708 -0.08(-0.13%)
Aug 10, 2021 61.29 61.42 60.63 60.86 115,566 -0.44(-0.71%)
Aug 09, 2021 61.09 61.41 60.95 61.30 105,556 +0.10(+0.16%)
Aug 06, 2021 61.52 61.68 60.91 61.20 101,827 -0.62(-1.00%)
Aug 05, 2021 61.98 62.02 61.69 61.82 268,737 -0.03(-0.05%)
Aug 04, 2021 62.01 62.16 61.66 61.85 99,681 -0.56(-0.89%)
Aug 03, 2021 62.59 62.59 61.97 62.40 104,743 -0.15(-0.24%)
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.