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 (%)
Apr 28, 2023 44.58 44.81 44.27 44.79 97,158 -0.60(-1.32%)
Apr 27, 2023 45.14 45.45 44.93 45.39 45,136 +0.56(+1.25%)
Apr 26, 2023 45.15 45.22 44.72 44.83 74,241 -0.13(-0.29%)
Apr 25, 2023 45.93 45.93 44.96 44.96 111,269 -1.64(-3.51%)
Apr 24, 2023 47.05 47.12 46.33 46.60 35,087 -0.44(-0.93%)
Apr 21, 2023 46.86 47.09 46.66 47.04 45,396 +0.22(+0.47%)
Apr 20, 2023 46.81 47.01 46.66 46.82 132,002 -0.34(-0.72%)
Apr 19, 2023 47.44 47.65 47.13 47.16 48,624 -0.70(-1.46%)
Apr 18, 2023 48.21 48.37 47.74 47.86 114,773 -0.11(-0.23%)
Apr 17, 2023 47.71 47.99 47.68 47.97 68,462 +0.26(+0.54%)
Apr 14, 2023 47.66 48.00 47.24 47.71 79,752 -0.29(-0.60%)
Apr 13, 2023 47.55 48.08 47.55 48.00 66,299 +0.64(+1.35%)
Apr 12, 2023 47.58 47.84 47.32 47.36 83,406 +0.18(+0.38%)
Apr 11, 2023 46.98 47.37 46.78 47.18 104,577 +0.12(+0.25%)
Apr 10, 2023 46.61 47.10 46.41 47.06 70,089 +0.01(+0.02%)
Apr 06, 2023 46.50 47.06 46.29 47.05 42,350 +0.27(+0.58%)
Apr 05, 2023 47.34 47.41 46.52 46.78 52,435 -0.72(-1.51%)
Apr 04, 2023 47.57 47.73 47.36 47.50 41,579 -0.07(-0.15%)
Apr 03, 2023 47.52 47.73 47.30 47.57 67,035 -0.13(-0.27%)
Mar 31, 2023 46.79 47.76 46.78 47.70 65,365 +1.08(+2.31%)
Mar 30, 2023 46.65 46.88 46.40 46.62 55,659 +0.24(+0.52%)
Mar 29, 2023 46.35 46.42 46.13 46.38 78,790 +0.37(+0.80%)
Mar 28, 2023 46.06 46.23 45.83 46.01 56,210 -0.13(-0.28%)
Mar 27, 2023 46.06 46.32 45.88 46.14 53,941 +0.29(+0.63%)
Mar 24, 2023 45.73 45.86 45.46 45.85 45,755 -0.09(-0.20%)
Mar 23, 2023 45.68 46.38 45.65 45.94 68,275 +0.62(+1.36%)
Mar 22, 2023 46.26 46.50 45.30 45.32 64,876 -0.99(-2.13%)
Mar 21, 2023 45.73 46.42 45.72 46.31 71,290 +0.84(+1.84%)
Mar 20, 2023 44.99 45.53 44.88 45.47 133,517 +0.47(+1.04%)
Mar 17, 2023 45.28 45.51 44.80 45.00 63,624 -0.36(-0.79%)
Mar 16, 2023 44.53 45.42 44.49 45.36 198,474 +0.62(+1.38%)
Mar 15, 2023 44.45 44.78 44.23 44.74 62,461 -0.26(-0.58%)
Mar 14, 2023 44.87 45.17 44.68 45.00 128,365 +0.70(+1.58%)
Mar 13, 2023 44.00 44.89 43.78 44.31 127,242 -0.02(-0.04%)
Mar 10, 2023 45.23 45.30 44.10 44.33 116,220 -1.03(-2.27%)
Mar 09, 2023 46.38 46.65 45.32 45.35 85,198 -1.02(-2.19%)
Mar 08, 2023 46.67 46.72 46.15 46.37 51,064 -0.18(-0.39%)
Mar 07, 2023 46.99 47.20 46.43 46.55 74,939 -0.43(-0.91%)
Mar 06, 2023 47.23 47.54 46.91 46.98 118,179 -0.13(-0.28%)
Mar 03, 2023 46.65 47.17 46.55 47.11 50,900 +0.44(+0.94%)
Mar 02, 2023 45.80 46.77 45.77 46.67 119,550 +0.71(+1.54%)
Mar 01, 2023 46.06 46.33 45.82 45.96 98,651 -0.18(-0.39%)
Feb 28, 2023 46.21 46.47 46.03 46.14 85,587 -0.09(-0.19%)
Feb 27, 2023 46.48 46.94 46.16 46.23 51,523 +0.09(+0.19%)
Feb 24, 2023 46.17 46.40 45.96 46.14 113,664 -0.72(-1.53%)
Feb 23, 2023 47.12 47.21 46.25 46.86 84,459 +0.06(+0.13%)
Feb 22, 2023 46.75 47.09 46.54 46.80 111,442 +0.42(+0.90%)
Feb 21, 2023 46.47 46.79 46.20 46.38 68,752 -0.64(-1.36%)
Feb 17, 2023 47.05 47.07 46.53 47.02 66,352 -0.35(-0.74%)
Feb 16, 2023 47.54 47.95 47.34 47.37 69,599 -0.85(-1.76%)
Feb 15, 2023 47.20 48.24 47.20 48.22 158,756 +0.68(+1.43%)
Feb 14, 2023 47.05 47.94 46.80 47.54 102,833 +0.27(+0.57%)
Feb 13, 2023 46.77 47.44 46.68 47.27 79,717 +0.58(+1.24%)
Feb 10, 2023 46.71 46.80 46.10 46.69 109,523 -0.02(-0.04%)
Feb 09, 2023 47.41 47.75 46.64 46.71 49,992 -0.20(-0.43%)
Feb 08, 2023 47.59 47.72 46.87 46.91 115,059 +0.01(+0.02%)
Feb 07, 2023 46.03 47.00 45.70 46.90 124,877 +0.82(+1.77%)
Feb 06, 2023 46.52 46.94 46.01 46.08 70,392 -0.83(-1.76%)
Feb 03, 2023 47.08 47.56 46.75 46.91 104,294 -1.05(-2.18%)
Feb 02, 2023 47.46 48.20 47.38 47.96 185,582 +1.24(+2.65%)
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.