Skip to main content

ETFMG Prime Cyber Security ETF (NY: HACK )

64.35 +0.59 (+0.93%)
Streaming Delayed Price Updated: 12:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 64.27 64.34 63.28 63.76 75,543 -0.10(-0.16%)
Mar 26, 2024 64.06 64.24 63.81 63.86 86,885 +0.00(+0.00%)
Mar 25, 2024 63.96 64.15 63.81 63.86 133,075 -0.38(-0.59%)
Mar 22, 2024 64.45 64.65 64.01 64.24 110,098 -0.27(-0.42%)
Mar 21, 2024 64.79 65.23 64.51 64.51 158,971 +0.34(+0.53%)
Mar 20, 2024 63.43 64.28 63.35 64.17 66,480 +0.81(+1.28%)
Mar 19, 2024 63.00 63.44 62.51 63.36 101,525 +0.02(+0.03%)
Mar 18, 2024 63.23 63.64 63.00 63.34 68,767 +0.48(+0.76%)
Mar 15, 2024 63.50 63.51 62.81 62.86 132,531 -1.00(-1.57%)
Mar 14, 2024 64.76 64.76 63.38 63.86 96,942 -0.88(-1.36%)
Mar 13, 2024 64.75 65.13 64.40 64.74 70,948 -0.16(-0.25%)
Mar 12, 2024 64.99 65.16 64.40 64.90 52,454 +0.32(+0.50%)
Mar 11, 2024 64.13 64.81 63.97 64.58 68,148 +0.06(+0.09%)
Mar 08, 2024 65.46 65.82 64.36 64.52 107,998 -0.71(-1.09%)
Mar 07, 2024 65.00 65.36 64.44 65.23 121,414 +0.87(+1.35%)
Mar 06, 2024 65.67 65.83 64.15 64.36 102,721 +0.74(+1.16%)
Mar 05, 2024 64.87 64.87 63.12 63.62 256,486 -1.75(-2.68%)
Mar 04, 2024 65.39 65.64 65.03 65.37 316,326 +0.04(+0.06%)
Mar 01, 2024 65.33 65.41 64.60 65.33 116,268 +0.11(+0.17%)
Feb 29, 2024 65.30 65.59 64.52 65.22 102,264 +0.94(+1.46%)
Feb 28, 2024 64.07 64.40 63.72 64.28 82,322 -0.05(-0.08%)
Feb 27, 2024 64.61 65.00 64.03 64.33 155,869 +0.24(+0.37%)
Feb 26, 2024 63.59 64.69 63.46 64.09 158,570 +0.67(+1.06%)
Feb 23, 2024 63.05 63.81 63.02 63.42 162,686 +0.59(+0.94%)
Feb 22, 2024 62.64 63.06 62.26 62.83 320,647 +1.60(+2.61%)
Feb 21, 2024 60.81 61.30 60.12 61.23 481,095 -3.21(-4.98%)
Feb 20, 2024 64.66 64.66 63.83 64.44 155,347 -0.65(-1.00%)
Feb 16, 2024 65.81 65.81 64.78 65.09 171,511 -0.92(-1.39%)
Feb 15, 2024 66.58 66.61 65.55 66.01 100,564 -0.69(-1.03%)
Feb 14, 2024 66.12 66.80 65.99 66.70 73,082 +1.08(+1.65%)
Feb 13, 2024 64.93 66.14 64.53 65.62 155,673 -1.04(-1.56%)
Feb 12, 2024 67.32 67.32 66.57 66.66 429,627 -0.53(-0.79%)
Feb 09, 2024 66.67 67.49 66.31 67.19 216,927 +1.74(+2.66%)
Feb 08, 2024 64.80 65.62 64.37 65.45 91,895 +0.77(+1.19%)
Feb 07, 2024 64.28 64.86 63.94 64.68 217,769 +1.45(+2.29%)
Feb 06, 2024 63.23 63.39 62.51 63.23 198,952 +0.33(+0.52%)
Feb 05, 2024 63.30 63.30 62.11 62.90 81,402 -0.65(-1.02%)
Feb 02, 2024 63.33 63.73 62.76 63.55 95,466 +0.22(+0.35%)
Feb 01, 2024 62.76 63.51 62.51 63.33 81,378 +0.85(+1.36%)
Jan 31, 2024 63.70 63.79 62.46 62.48 144,954 -1.76(-2.74%)
Jan 30, 2024 64.47 64.61 64.01 64.24 92,393 +0.02(+0.03%)
Jan 29, 2024 63.45 64.27 63.30 64.22 95,584 +0.83(+1.31%)
Jan 26, 2024 63.01 63.71 63.01 63.39 321,144 +0.26(+0.41%)
Jan 25, 2024 63.73 63.73 62.75 63.13 295,786 -0.03(-0.05%)
Jan 24, 2024 63.77 64.06 63.12 63.16 130,777 -0.20(-0.32%)
Jan 23, 2024 63.64 63.64 63.10 63.36 88,873 -0.03(-0.05%)
Jan 22, 2024 62.89 63.50 62.89 63.39 250,757 +1.11(+1.78%)
Jan 19, 2024 62.25 62.35 61.70 62.28 179,436 +0.31(+0.50%)
Jan 18, 2024 61.69 62.08 61.44 61.97 136,784 +0.57(+0.93%)
Jan 17, 2024 61.30 61.41 60.74 61.40 79,216 -0.41(-0.66%)
Jan 16, 2024 61.84 62.13 61.50 61.81 160,805 -0.27(-0.43%)
Jan 12, 2024 61.95 62.40 61.87 62.08 100,762 +0.44(+0.71%)
Jan 11, 2024 61.43 61.72 60.96 61.64 120,729 +0.33(+0.54%)
Jan 10, 2024 60.56 61.44 60.56 61.31 383,377 +0.88(+1.46%)
Jan 09, 2024 59.79 60.65 59.79 60.43 164,640 +0.85(+1.43%)
Jan 08, 2024 58.57 59.66 58.57 59.58 132,145 +1.16(+1.99%)
Jan 05, 2024 58.51 58.89 58.33 58.42 43,523 -0.12(-0.20%)
Jan 04, 2024 58.80 58.98 58.51 58.54 93,103 -0.18(-0.31%)
Jan 03, 2024 58.90 59.31 58.64 58.72 98,180 -0.67(-1.13%)
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.