Indicators

ETFMG Prime Cyber Security ETF (NY: HACK )

68.00 +0.86 (+1.28%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	36.20	36.48	35.88	36.34	273,801	+0.26(+0.73%)
Sep 27, 2019	36.73	36.74	35.84	36.07	111,880	-0.68(-1.85%)
Sep 26, 2019	36.92	36.92	36.45	36.75	85,838	-0.16(-0.42%)
Sep 25, 2019	36.57	36.96	36.15	36.91	102,267	+0.30(+0.82%)
Sep 24, 2019	37.40	37.54	36.53	36.61	143,662	-0.70(-1.88%)
Sep 23, 2019	37.43	37.43	37.08	37.31	107,932	-0.12(-0.31%)
Sep 20, 2019	37.47	37.59	37.19	37.42	208,322	+0.07(+0.18%)
Sep 19, 2019	37.55	37.79	37.35	37.36	254,384	-0.24(-0.65%)
Sep 18, 2019	37.64	37.79	37.24	37.60	151,218	-0.15(-0.39%)
Sep 17, 2019	37.46	37.75	37.32	37.75	68,978	+0.35(+0.94%)
Sep 16, 2019	37.06	37.51	36.86	37.40	115,231	+0.16(+0.42%)
Sep 13, 2019	37.38	37.41	37.16	37.24	201,323	+0.06(+0.16%)
Sep 12, 2019	37.45	37.68	37.18	37.18	120,321	-0.17(-0.47%)
Sep 11, 2019	37.08	37.36	36.86	37.36	92,652	+0.45(+1.21%)
Sep 10, 2019	36.86	37.03	36.49	36.91	115,348	-0.19(-0.52%)
Sep 09, 2019	37.71	37.75	36.81	37.10	117,582	-0.41(-1.09%)
Sep 06, 2019	37.74	37.81	37.46	37.51	233,642	-0.13(-0.34%)
Sep 05, 2019	37.54	37.78	37.25	37.64	242,056	+0.74(+2.00%)
Sep 04, 2019	36.78	36.98	36.60	36.90	97,759	+0.44(+1.20%)

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.