Skip to main content

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 (%)
Jun 30, 2022 45.67 46.12 44.98 45.62 180,425 -0.56(-1.21%)
Jun 29, 2022 46.27 46.37 45.72 46.18 91,029 -0.03(-0.06%)
Jun 28, 2022 47.55 47.84 46.03 46.21 161,796 -1.23(-2.58%)
Jun 27, 2022 48.02 48.06 47.17 47.43 129,750 -0.51(-1.06%)
Jun 24, 2022 46.76 47.98 46.65 47.94 212,855 +1.69(+3.66%)
Jun 23, 2022 45.36 46.39 45.11 46.25 403,322 +1.20(+2.65%)
Jun 22, 2022 44.58 45.68 44.46 45.05 262,276 -0.03(-0.07%)
Jun 21, 2022 44.47 45.50 44.47 45.08 202,743 +1.07(+2.42%)
Jun 17, 2022 43.52 44.27 43.34 44.02 168,238 +0.74(+1.70%)
Jun 16, 2022 43.80 44.10 43.01 43.28 223,110 -1.59(-3.55%)
Jun 15, 2022 44.32 45.43 44.08 44.87 164,645 +0.96(+2.18%)
Jun 14, 2022 44.33 44.54 43.58 43.92 114,595 -0.16(-0.36%)
Jun 13, 2022 44.89 45.14 43.93 44.08 303,778 -2.21(-4.78%)
Jun 10, 2022 46.91 47.12 46.18 46.29 168,473 -1.59(-3.33%)
Jun 09, 2022 48.67 48.95 47.82 47.88 109,565 -1.05(-2.14%)
Jun 08, 2022 49.05 49.53 48.91 48.92 140,736 -0.39(-0.79%)
Jun 07, 2022 48.08 49.35 47.85 49.31 180,683 +0.74(+1.52%)
Jun 06, 2022 48.95 49.27 48.41 48.58 404,354 +0.13(+0.27%)
Jun 03, 2022 48.75 49.08 48.19 48.45 125,902 -0.71(-1.44%)
Jun 02, 2022 47.51 49.22 47.48 49.15 168,236 +1.60(+3.37%)
Jun 01, 2022 47.79 48.37 47.14 47.55 197,860 -0.06(-0.13%)
May 31, 2022 48.57 48.65 47.42 47.61 161,796 -1.19(-2.45%)
May 27, 2022 47.78 48.81 47.78 48.81 144,496 +1.39(+2.94%)
May 26, 2022 46.50 47.70 46.50 47.41 122,534 +1.06(+2.28%)
May 25, 2022 45.41 46.67 45.41 46.36 143,561 +0.77(+1.68%)
May 24, 2022 46.15 46.20 45.18 45.59 165,139 -0.91(-1.95%)
May 23, 2022 46.02 46.60 45.71 46.50 197,433 +0.63(+1.37%)
May 20, 2022 46.07 46.52 44.72 45.87 306,070 +0.69(+1.52%)
May 19, 2022 44.58 45.73 44.39 45.18 250,045 +0.14(+0.31%)
May 18, 2022 46.22 46.45 44.80 45.04 149,147 -1.61(-3.46%)
May 17, 2022 47.01 47.14 45.83 46.66 141,030 +0.62(+1.34%)
May 16, 2022 46.67 47.30 46.02 46.04 172,281 -0.85(-1.81%)
May 13, 2022 45.62 47.08 45.61 46.88 236,832 +1.89(+4.20%)
May 12, 2022 44.09 45.73 43.97 44.99 443,179 +0.35(+0.78%)
May 11, 2022 45.47 46.38 44.55 44.64 312,910 -1.25(-2.73%)
May 10, 2022 46.04 46.36 44.64 45.90 299,216 +0.70(+1.54%)
May 09, 2022 47.04 47.24 44.93 45.20 571,097 -2.70(-5.63%)
May 06, 2022 49.21 49.21 47.53 47.90 377,059 -2.01(-4.03%)
May 05, 2022 52.25 52.25 49.44 49.91 236,933 -2.63(-5.00%)
May 04, 2022 51.94 52.65 50.31 52.54 347,016 +0.41(+0.78%)
May 03, 2022 52.53 52.82 51.85 52.13 147,121 -0.38(-0.72%)
May 02, 2022 51.77 52.61 51.65 52.51 211,844 +0.65(+1.25%)
Apr 29, 2022 53.50 54.05 51.75 51.86 213,097 -2.05(-3.80%)
Apr 28, 2022 53.34 54.26 52.62 53.91 137,763 +1.04(+1.96%)
Apr 27, 2022 53.39 53.96 52.80 52.88 204,531 -0.84(-1.56%)
Apr 26, 2022 55.16 55.18 53.64 53.71 206,356 -1.80(-3.25%)
Apr 25, 2022 54.03 55.57 54.03 55.52 312,605 +1.01(+1.84%)
Apr 22, 2022 55.58 55.93 54.41 54.51 223,382 -1.21(-2.18%)
Apr 21, 2022 57.79 58.19 55.53 55.73 377,251 -1.77(-3.08%)
Apr 20, 2022 58.17 58.17 57.15 57.50 138,550 -0.26(-0.45%)
Apr 19, 2022 56.73 57.92 56.52 57.76 102,492 +0.95(+1.67%)
Apr 18, 2022 57.46 57.47 56.39 56.81 156,737 -0.85(-1.47%)
Apr 14, 2022 58.79 58.92 57.63 57.66 126,880 -1.06(-1.80%)
Apr 13, 2022 57.21 58.93 57.21 58.71 155,223 +1.62(+2.84%)
Apr 12, 2022 57.60 58.38 56.84 57.09 118,901 +0.11(+0.19%)
Apr 11, 2022 56.29 57.46 56.29 56.98 131,960 +0.21(+0.37%)
Apr 08, 2022 57.42 57.58 56.72 56.77 87,032 -0.68(-1.18%)
Apr 07, 2022 56.76 57.85 56.76 57.45 262,759 +0.43(+0.75%)
Apr 06, 2022 57.62 57.76 56.60 57.02 225,581 -1.37(-2.35%)
Apr 05, 2022 59.40 59.57 58.10 58.39 207,690 -1.02(-1.71%)
Apr 04, 2022 58.74 59.54 58.74 59.41 115,292 +0.75(+1.27%)
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.