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 (%)
Nov 29, 2019	41.13	41.28	41.07	41.17	53,294	-0.11(-0.26%)
Nov 27, 2019	41.10	41.28	40.92	41.28	154,635	+0.21(+0.52%)
Nov 26, 2019	40.93	41.21	40.85	41.07	141,699	-0.15(-0.35%)
Nov 25, 2019	40.74	41.21	40.68	41.21	107,678	+0.63(+1.56%)
Nov 22, 2019	40.53	40.69	40.42	40.58	63,994	+0.21(+0.53%)
Nov 21, 2019	40.48	40.57	40.29	40.37	93,025	-0.12(-0.29%)
Nov 20, 2019	40.42	40.63	40.18	40.48	140,862	+0.00(+0.00%)
Nov 19, 2019	40.50	40.61	40.34	40.48	65,975	+0.20(+0.51%)
Nov 18, 2019	40.06	40.38	39.95	40.28	159,306	+0.21(+0.53%)
Nov 15, 2019	39.90	40.08	39.79	40.06	170,582	+0.22(+0.56%)
Nov 14, 2019	39.73	39.92	39.59	39.84	113,454	-0.05(-0.12%)
Nov 13, 2019	39.60	39.90	39.46	39.89	113,297	+0.07(+0.17%)
Nov 12, 2019	39.69	39.93	39.60	39.82	155,686	+0.23(+0.59%)
Nov 11, 2019	39.45	39.70	39.37	39.59	147,273	+0.27(+0.69%)
Nov 08, 2019	38.81	39.33	38.66	39.32	287,870	+0.53(+1.38%)
Nov 07, 2019	38.88	39.08	38.67	38.78	115,343	+0.03(+0.08%)
Nov 06, 2019	38.70	38.83	38.56	38.75	91,384	+0.11(+0.28%)
Nov 05, 2019	38.52	38.68	38.30	38.65	86,552	+0.16(+0.40%)
Nov 04, 2019	38.64	38.77	38.39	38.49	175,262	+0.03(+0.08%)

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.