Skip to main content

ETFMG Prime Cyber Security ETF (NY: HACK )

62.78 +0.84 (+1.36%)
Streaming Delayed Price Updated: 1:55 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 50.49 50.89 50.47 50.50 109,200 +0.44(+0.88%)
Jun 29, 2023 49.74 50.14 49.74 50.06 34,920 +0.28(+0.56%)
Jun 28, 2023 49.49 50.01 49.49 49.78 54,829 +0.07(+0.14%)
Jun 27, 2023 48.98 49.84 48.98 49.71 64,997 +0.86(+1.76%)
Jun 26, 2023 48.93 49.28 48.80 48.85 60,829 -0.20(-0.41%)
Jun 23, 2023 49.17 49.28 48.99 49.05 55,474 -0.67(-1.35%)
Jun 22, 2023 49.38 49.76 49.12 49.72 56,226 +0.15(+0.30%)
Jun 21, 2023 50.12 50.21 49.41 49.57 74,799 -0.74(-1.47%)
Jun 20, 2023 50.65 50.78 50.06 50.31 132,297 -0.65(-1.27%)
Jun 16, 2023 51.62 51.73 50.80 50.96 113,639 -0.34(-0.66%)
Jun 15, 2023 50.24 51.38 50.01 51.30 154,194 +6.12(+13.54%)
May 08, 2023 44.90 45.25 44.85 45.18 111,364 +0.83(+1.87%)
May 05, 2023 43.57 44.40 43.57 44.35 81,392 +1.07(+2.47%)
May 04, 2023 43.40 43.67 43.24 43.29 122,444 -0.23(-0.53%)
May 03, 2023 43.59 44.04 43.48 43.52 60,401 +0.06(+0.14%)
May 02, 2023 44.30 44.30 43.36 43.46 93,276 -1.07(-2.40%)
May 01, 2023 44.58 44.82 44.40 44.52 77,248 -0.29(-0.65%)
Apr 28, 2023 44.60 44.83 44.28 44.81 97,118 -0.60(-1.32%)
Apr 27, 2023 45.16 45.47 44.95 45.41 45,117 +0.56(+1.25%)
Apr 26, 2023 45.17 45.24 44.74 44.85 74,210 -0.13(-0.29%)
Apr 25, 2023 45.95 45.95 44.98 44.98 111,224 -1.64(-3.51%)
Apr 24, 2023 47.07 47.14 46.35 46.62 35,073 -0.44(-0.93%)
Apr 21, 2023 46.88 47.11 46.68 47.06 45,377 +0.22(+0.47%)
Apr 20, 2023 46.83 47.03 46.68 46.84 131,948 -0.34(-0.72%)
Apr 19, 2023 47.46 47.67 47.15 47.18 48,604 -0.70(-1.46%)
Apr 18, 2023 48.23 48.39 47.76 47.88 114,726 -0.11(-0.23%)
Apr 17, 2023 47.73 48.01 47.70 47.99 68,434 +0.26(+0.54%)
Apr 14, 2023 47.68 48.02 47.26 47.73 79,719 -0.29(-0.60%)
Apr 13, 2023 47.57 48.10 47.57 48.02 66,272 +0.64(+1.35%)
Apr 12, 2023 47.60 47.86 47.34 47.38 83,371 +0.18(+0.38%)
Apr 11, 2023 47.00 47.39 46.80 47.20 104,534 +0.12(+0.25%)
Apr 10, 2023 46.63 47.12 46.42 47.08 70,060 +0.01(+0.02%)
Apr 06, 2023 46.52 47.08 46.31 47.07 42,332 +0.27(+0.58%)
Apr 05, 2023 47.36 47.43 46.54 46.80 52,413 -0.72(-1.51%)
Apr 04, 2023 47.59 47.75 47.38 47.52 41,562 -0.07(-0.15%)
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.