Skip to main content

ETFMG Prime Cyber Security ETF (NY: HACK )

63.76 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 38.52 38.72 38.37 38.66 130,971 +0.31(+0.81%)
Jun 27, 2019 38.03 38.42 37.96 38.34 186,262 +0.49(+1.28%)
Jun 26, 2019 38.17 38.38 37.82 37.86 101,706 -0.09(-0.23%)
Jun 25, 2019 38.35 38.49 37.95 37.95 162,579 -0.36(-0.94%)
Jun 24, 2019 38.77 38.94 38.29 38.31 136,493 -0.28(-0.73%)
Jun 21, 2019 38.93 38.98 38.59 38.59 151,934 -0.43(-1.10%)
Jun 20, 2019 39.12 39.41 38.78 39.01 250,059 +0.26(+0.68%)
Jun 19, 2019 38.33 38.76 38.25 38.75 141,510 +0.47(+1.22%)
Jun 18, 2019 38.20 38.59 38.16 38.29 152,577 +0.40(+1.05%)
Jun 17, 2019 37.84 38.13 37.80 37.89 118,651 +0.09(+0.23%)
Jun 14, 2019 38.10 38.10 37.67 37.80 205,358 -0.34(-0.89%)
Jun 13, 2019 38.08 38.20 37.97 38.14 102,251 +0.17(+0.46%)
Jun 12, 2019 37.80 38.04 37.68 37.97 81,100 +0.09(+0.23%)
Jun 11, 2019 38.24 38.30 37.53 37.88 163,231 -0.17(-0.46%)
Jun 10, 2019 37.84 38.37 37.79 38.05 179,205 +0.49(+1.29%)
Jun 07, 2019 37.40 37.83 37.30 37.57 158,110 +0.19(+0.52%)
Jun 06, 2019 37.18 37.39 36.97 37.37 112,678 +0.17(+0.47%)
Jun 05, 2019 37.23 37.39 36.83 37.20 195,699 +0.29(+0.79%)
Jun 04, 2019 36.27 36.93 36.15 36.91 271,454 +0.93(+2.59%)
Jun 03, 2019 37.01 37.08 35.79 35.97 631,627 -1.15(-3.09%)
May 31, 2019 37.14 37.37 36.97 37.12 266,811 -0.41(-1.09%)
May 30, 2019 37.58 37.77 37.33 37.53 223,281 -0.09(-0.23%)
May 29, 2019 37.82 37.88 37.41 37.62 284,494 -0.38(-1.00%)
May 28, 2019 38.21 38.54 37.96 37.99 223,512 +0.00(+0.00%)
May 24, 2019 38.16 38.30 37.88 37.99 163,771 -0.07(-0.18%)
May 23, 2019 38.63 38.70 37.82 38.06 294,454 -0.91(-2.34%)
May 22, 2019 38.86 39.14 38.86 38.98 151,515 +0.03(+0.07%)
May 21, 2019 38.66 39.03 38.66 38.95 99,769 +0.50(+1.29%)
May 20, 2019 38.60 38.69 38.14 38.45 351,181 -0.32(-0.83%)
May 17, 2019 38.89 39.27 38.70 38.77 203,608 -0.40(-1.02%)
May 16, 2019 38.45 39.27 38.42 39.17 509,234 +1.10(+2.88%)
May 15, 2019 37.69 38.32 37.60 38.07 145,350 +0.14(+0.36%)
May 14, 2019 37.60 38.11 37.60 37.94 318,084 +0.63(+1.69%)
May 13, 2019 37.89 38.08 37.24 37.30 364,676 -1.36(-3.52%)
May 10, 2019 38.38 38.83 37.91 38.66 372,835 -0.18(-0.48%)
May 09, 2019 38.65 39.00 38.14 38.85 296,095 -0.44(-1.11%)
May 08, 2019 39.28 39.46 39.10 39.29 137,857 -0.12(-0.30%)
May 07, 2019 39.83 39.99 39.03 39.40 246,507 -0.80(-1.98%)
May 06, 2019 39.75 40.27 39.45 40.20 174,178 -0.29(-0.72%)
May 03, 2019 40.22 40.57 40.11 40.49 110,862 +0.43(+1.07%)
May 02, 2019 40.08 40.45 39.68 40.06 163,602 -0.02(-0.05%)
May 01, 2019 40.68 40.70 40.05 40.08 132,732 -0.54(-1.34%)
Apr 30, 2019 40.64 40.67 40.21 40.63 188,186 +0.04(+0.10%)
Apr 29, 2019 40.42 40.79 40.37 40.59 291,395 +0.23(+0.58%)
Apr 26, 2019 40.22 40.45 40.00 40.35 107,053 +0.10(+0.24%)
Apr 25, 2019 40.17 40.29 39.84 40.26 115,705 +0.12(+0.29%)
Apr 24, 2019 40.02 40.28 40.02 40.14 165,384 +0.13(+0.32%)
Apr 23, 2019 39.55 40.06 39.51 40.02 214,708 +0.55(+1.40%)
Apr 22, 2019 39.05 39.50 39.05 39.46 85,360 +0.42(+1.07%)
Apr 18, 2019 39.26 39.26 38.63 39.04 271,031 -0.42(-1.06%)
Apr 17, 2019 40.04 40.06 39.33 39.46 248,461 -0.37(-0.93%)
Apr 16, 2019 40.13 40.22 39.72 39.83 198,233 -0.11(-0.27%)
Apr 15, 2019 39.87 40.19 39.73 39.94 320,113 +0.05(+0.12%)
Apr 12, 2019 39.74 39.90 39.55 39.89 450,655 +0.42(+1.06%)
Apr 11, 2019 39.61 39.63 39.33 39.47 115,911 +0.02(+0.05%)
Apr 10, 2019 39.10 39.49 39.02 39.45 301,092 +0.43(+1.10%)
Apr 09, 2019 38.93 39.22 38.89 39.02 220,784 -0.06(-0.15%)
Apr 08, 2019 38.85 39.08 38.50 39.08 277,043 +0.27(+0.70%)
Apr 05, 2019 38.62 38.99 38.62 38.81 118,479 +0.24(+0.63%)
Apr 04, 2019 39.38 39.38 38.20 38.57 482,739 -0.79(-2.00%)
Apr 03, 2019 39.48 39.67 39.29 39.35 134,292 +0.20(+0.52%)
Apr 02, 2019 39.26 39.28 38.86 39.15 204,081 -0.11(-0.27%)
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.