Indicators

ETFMG Prime Cyber Security ETF (NY: HACK )

61.40 +0.43 (+0.71%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	36.22	36.50	35.89	36.35	273,689	+0.26(+0.73%)
Sep 27, 2019	36.75	36.75	35.86	36.09	111,835	-0.68(-1.85%)
Sep 26, 2019	36.93	36.93	36.47	36.77	85,803	-0.16(-0.42%)
Sep 25, 2019	36.58	36.97	36.16	36.92	102,225	+0.30(+0.82%)
Sep 24, 2019	37.41	37.56	36.54	36.62	143,603	-0.70(-1.87%)
Sep 23, 2019	37.45	37.45	37.10	37.32	107,888	-0.12(-0.31%)
Sep 20, 2019	37.49	37.61	37.21	37.44	208,237	+0.07(+0.18%)
Sep 19, 2019	37.57	37.81	37.36	37.37	254,280	-0.24(-0.65%)
Sep 18, 2019	37.65	37.81	37.26	37.62	151,156	-0.15(-0.39%)
Sep 17, 2019	37.48	37.76	37.34	37.76	68,949	+0.35(+0.94%)
Sep 16, 2019	37.07	37.53	36.88	37.41	115,184	+0.16(+0.42%)
Sep 13, 2019	37.39	37.42	37.18	37.26	201,241	+0.06(+0.16%)
Sep 12, 2019	37.47	37.69	37.20	37.20	120,272	-0.18(-0.47%)
Sep 11, 2019	37.10	37.37	36.88	37.37	92,614	+0.45(+1.21%)
Sep 10, 2019	36.88	37.04	36.51	36.92	115,301	-0.19(-0.52%)
Sep 09, 2019	37.72	37.76	36.83	37.12	117,535	-0.41(-1.09%)
Sep 06, 2019	37.75	37.83	37.48	37.53	233,547	-0.13(-0.34%)
Sep 05, 2019	37.56	37.80	37.27	37.65	241,958	+0.74(+2.00%)
Sep 04, 2019	36.80	36.99	36.61	36.92	97,719	+0.44(+1.20%)

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.