Skip to main content

ETFMG Prime Cyber Security ETF (NY: HACK )

64.11 +0.35 (+0.55%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 60.61 60.78 60.11 60.41 53,475 -0.29(-0.48%)
Dec 28, 2023 60.74 60.78 60.56 60.70 49,182 -0.07(-0.12%)
Dec 27, 2023 60.85 61.11 60.64 60.77 61,434 -0.12(-0.19%)
Dec 26, 2023 60.47 61.03 60.47 60.89 63,019 +0.36(+0.59%)
Dec 22, 2023 60.37 60.64 60.25 60.53 46,726 +0.25(+0.41%)
Dec 21, 2023 60.10 60.35 59.78 60.28 109,639 +0.57(+0.95%)
Dec 20, 2023 60.27 60.76 59.62 59.71 85,282 -0.78(-1.29%)
Dec 19, 2023 60.16 60.53 60.16 60.49 98,642 +0.45(+0.75%)
Dec 18, 2023 59.87 60.13 59.72 60.04 90,906 +0.17(+0.28%)
Dec 15, 2023 59.50 59.92 59.50 59.87 74,836 +0.45(+0.76%)
Dec 14, 2023 59.84 60.26 58.91 59.42 84,598 -0.04(-0.07%)
Dec 13, 2023 58.83 59.58 58.62 59.46 68,151 +0.68(+1.16%)
Dec 12, 2023 58.10 58.90 57.98 58.78 74,097 +0.65(+1.12%)
Dec 11, 2023 57.64 58.31 57.64 58.13 61,245 +0.58(+1.01%)
Dec 08, 2023 57.13 57.73 57.13 57.55 64,052 +0.22(+0.38%)
Dec 07, 2023 57.48 57.48 56.89 57.33 36,704 -0.03(-0.05%)
Dec 06, 2023 57.93 58.23 57.34 57.36 57,987 -0.19(-0.33%)
Dec 05, 2023 57.52 57.59 57.19 57.55 103,099 -0.26(-0.45%)
Dec 04, 2023 57.26 57.82 57.14 57.81 71,440 +0.40(+0.70%)
Dec 01, 2023 56.68 57.46 56.37 57.41 120,175 +0.73(+1.29%)
Nov 30, 2023 56.55 56.96 56.21 56.68 54,147 +0.07(+0.12%)
Nov 29, 2023 56.07 56.81 56.07 56.61 58,518 +0.92(+1.65%)
Nov 28, 2023 55.37 56.05 55.36 55.69 93,158 +0.05(+0.09%)
Nov 27, 2023 55.46 55.79 55.45 55.64 51,587 +0.00(+0.00%)
Nov 24, 2023 55.27 55.69 55.16 55.64 36,991 +0.34(+0.61%)
Nov 22, 2023 55.35 55.61 55.13 55.30 50,362 +0.11(+0.20%)
Nov 21, 2023 54.95 55.37 54.91 55.19 40,262 +0.18(+0.33%)
Nov 20, 2023 54.60 55.25 54.60 55.01 61,036 +0.50(+0.92%)
Nov 17, 2023 54.23 54.63 54.13 54.51 62,513 +0.46(+0.85%)
Nov 16, 2023 53.80 54.40 53.77 54.06 43,814 -0.49(-0.90%)
Nov 15, 2023 55.08 55.18 54.48 54.54 62,976 -0.34(-0.62%)
Nov 14, 2023 54.31 54.98 54.23 54.88 80,752 +1.39(+2.59%)
Nov 13, 2023 53.16 53.62 53.16 53.50 57,682 +0.18(+0.34%)
Nov 10, 2023 52.73 53.40 52.49 53.32 52,165 +0.81(+1.54%)
Nov 09, 2023 52.92 53.18 52.42 52.51 46,589 -0.22(-0.42%)
Nov 08, 2023 52.79 53.02 52.53 52.73 66,541 +0.09(+0.17%)
Nov 07, 2023 52.28 53.01 52.23 52.64 60,549 +0.60(+1.15%)
Nov 06, 2023 52.33 52.35 51.64 52.04 50,576 -0.30(-0.57%)
Nov 03, 2023 51.20 52.51 51.20 52.34 89,898 +0.79(+1.53%)
Nov 02, 2023 51.44 51.67 51.28 51.55 44,971 +0.46(+0.90%)
Nov 01, 2023 50.95 51.22 50.68 51.09 42,384 +0.20(+0.39%)
Oct 31, 2023 50.17 51.09 50.17 50.89 47,167 +0.81(+1.62%)
Oct 30, 2023 50.21 50.21 49.71 50.08 32,509 +0.28(+0.56%)
Oct 27, 2023 50.42 50.53 49.67 49.80 67,432 -0.31(-0.62%)
Oct 26, 2023 50.24 50.60 49.98 50.11 96,600 -0.28(-0.55%)
Oct 25, 2023 51.21 51.32 50.34 50.39 108,585 -1.08(-2.10%)
Oct 24, 2023 51.06 51.68 51.03 51.47 70,116 +0.58(+1.14%)
Oct 23, 2023 50.93 51.40 50.55 50.89 59,302 -0.44(-0.86%)
Oct 20, 2023 52.44 52.59 51.27 51.33 97,384 -1.19(-2.26%)
Oct 19, 2023 53.15 53.30 52.43 52.52 52,433 -0.52(-0.98%)
Oct 18, 2023 53.24 53.65 52.96 53.04 60,442 -0.48(-0.90%)
Oct 17, 2023 52.96 53.87 52.96 53.52 82,150 +0.09(+0.17%)
Oct 16, 2023 52.79 53.58 52.79 53.43 56,999 +0.93(+1.77%)
Oct 13, 2023 53.05 53.08 52.27 52.50 48,815 -0.41(-0.77%)
Oct 12, 2023 53.50 53.63 52.62 52.91 126,111 -0.53(-0.99%)
Oct 11, 2023 53.22 53.60 53.09 53.44 77,586 +0.31(+0.58%)
Oct 10, 2023 52.77 53.33 52.71 53.13 101,447 +0.40(+0.76%)
Oct 09, 2023 51.71 52.89 51.71 52.73 84,950 +0.79(+1.52%)
Oct 06, 2023 50.30 52.11 50.30 51.94 80,880 +1.22(+2.40%)
Oct 05, 2023 50.85 50.87 50.23 50.72 40,129 -0.14(-0.27%)
Oct 04, 2023 50.82 51.01 50.53 50.86 48,959 +0.06(+0.12%)
Oct 03, 2023 51.43 51.63 50.63 50.80 61,223 -0.91(-1.76%)
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.