Skip to main content

ETFMG Prime Cyber Security ETF (NY: HACK )

60.97 +0.94 (+1.56%)
Streaming Delayed Price Updated: 2:13 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 60.57 60.81 59.86 60.03 57,449 -0.45(-0.74%)
Apr 18, 2024 60.84 61.25 60.37 60.48 53,963 -0.14(-0.23%)
Apr 17, 2024 61.56 61.56 60.56 60.62 62,453 -0.63(-1.03%)
Apr 16, 2024 61.27 61.66 61.01 61.25 58,253 -0.09(-0.15%)
Apr 15, 2024 63.36 63.36 61.14 61.34 79,273 -1.51(-2.40%)
Apr 12, 2024 63.49 63.64 62.63 62.85 101,673 -1.16(-1.81%)
Apr 11, 2024 63.60 64.10 63.28 64.01 67,695 +0.57(+0.90%)
Apr 10, 2024 63.14 63.53 63.01 63.44 45,117 -0.46(-0.72%)
Apr 09, 2024 63.85 64.00 63.43 63.90 46,621 +0.42(+0.66%)
Apr 08, 2024 63.65 63.73 63.28 63.48 54,426 -0.06(-0.09%)
Apr 05, 2024 62.87 63.95 62.87 63.54 66,661 +0.70(+1.11%)
Apr 04, 2024 64.27 64.61 62.80 62.84 100,244 -0.91(-1.43%)
Apr 03, 2024 63.47 64.13 63.32 63.75 123,262 -0.01(-0.02%)
Apr 02, 2024 63.42 63.81 63.12 63.76 59,362 -0.47(-0.73%)
Apr 01, 2024 64.23 64.34 63.77 64.23 1,470,882 +0.12(+0.19%)
Mar 28, 2024 63.76 64.42 63.75 64.11 56,660 +0.35(+0.55%)
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%)
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.