Indicators

ETFMG Prime Cyber Security ETF (NY: HACK )

62.56 +0.62 (+1.00%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	38.52	38.72	38.37	38.66	130,971	+0.31(+0.81%)
Jun 27, 2019	38.03	38.42	37.96	38.34	186,262	+0.49(+1.28%)
Jun 26, 2019	38.17	38.38	37.82	37.86	101,706	-0.09(-0.23%)
Jun 25, 2019	38.35	38.49	37.95	37.95	162,579	-0.36(-0.94%)
Jun 24, 2019	38.77	38.94	38.29	38.31	136,493	-0.28(-0.73%)
Jun 21, 2019	38.93	38.98	38.59	38.59	151,934	-0.43(-1.10%)
Jun 20, 2019	39.12	39.41	38.78	39.01	250,059	+0.26(+0.68%)
Jun 19, 2019	38.33	38.76	38.25	38.75	141,510	+0.47(+1.22%)
Jun 18, 2019	38.20	38.59	38.16	38.29	152,577	+0.40(+1.05%)
Jun 17, 2019	37.84	38.13	37.80	37.89	118,651	+0.09(+0.23%)
Jun 14, 2019	38.10	38.10	37.67	37.80	205,358	-0.34(-0.89%)
Jun 13, 2019	38.08	38.20	37.97	38.14	102,251	+0.17(+0.46%)
Jun 12, 2019	37.80	38.04	37.68	37.97	81,100	+0.09(+0.23%)
Jun 11, 2019	38.24	38.30	37.53	37.88	163,231	-0.17(-0.46%)
Jun 10, 2019	37.84	38.37	37.79	38.05	179,205	+0.49(+1.29%)
Jun 07, 2019	37.40	37.83	37.30	37.57	158,110	+0.19(+0.52%)
Jun 06, 2019	37.18	37.39	36.97	37.37	112,678	+0.17(+0.47%)
Jun 05, 2019	37.23	37.39	36.83	37.20	195,699	+0.29(+0.79%)
Jun 04, 2019	36.27	36.93	36.15	36.91	271,454	+0.93(+2.59%)

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.