Skip to main content

ETFMG Prime Cyber Security ETF (NY: HACK )

64.10 +0.34 (+0.54%)
Streaming Delayed Price Updated: 3:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 45.16 45.85 44.97 45.83 96,652 +0.86(+1.91%)
Jan 30, 2023 45.28 45.50 44.93 44.97 66,755 -0.69(-1.51%)
Jan 27, 2023 45.26 45.86 45.26 45.66 75,917 +0.10(+0.22%)
Jan 26, 2023 45.04 45.61 44.82 45.56 167,842 +0.91(+2.03%)
Jan 25, 2023 44.06 44.74 43.64 44.65 114,949 -0.03(-0.07%)
Jan 24, 2023 44.65 45.18 44.59 44.68 163,775 -0.17(-0.38%)
Jan 23, 2023 44.24 44.89 44.07 44.85 302,260 +0.72(+1.63%)
Jan 20, 2023 43.29 44.15 43.15 44.13 139,917 +1.01(+2.34%)
Jan 19, 2023 43.20 43.54 42.98 43.13 110,116 -0.42(-0.96%)
Jan 18, 2023 44.48 44.85 43.50 43.55 115,858 -0.66(-1.49%)
Jan 17, 2023 43.53 44.34 43.34 44.20 117,092 +0.60(+1.37%)
Jan 13, 2023 42.84 43.70 42.84 43.61 166,682 +0.27(+0.62%)
Jan 12, 2023 43.34 43.41 42.53 43.34 92,355 -0.04(-0.09%)
Jan 11, 2023 43.16 43.38 42.93 43.38 84,357 +0.30(+0.69%)
Jan 10, 2023 42.96 43.23 42.65 43.08 93,164 +0.04(+0.09%)
Jan 09, 2023 43.28 43.89 43.01 43.04 68,922 -0.01(-0.02%)
Jan 06, 2023 42.79 43.20 42.28 43.05 158,902 +0.48(+1.13%)
Jan 05, 2023 43.59 43.59 42.50 42.57 74,378 -1.45(-3.29%)
Jan 04, 2023 44.13 44.45 43.80 44.01 84,637 +0.17(+0.39%)
Jan 03, 2023 44.25 44.79 43.49 43.84 62,505 -0.11(-0.25%)
Dec 30, 2022 43.53 43.98 43.41 43.95 73,205 +0.00(+0.00%)
Dec 29, 2022 43.09 44.03 43.02 43.95 176,778 +1.14(+2.66%)
Dec 28, 2022 43.16 43.54 42.77 42.82 127,041 -0.38(-0.88%)
Dec 27, 2022 43.33 43.48 42.86 43.20 149,273 -0.27(-0.62%)
Dec 23, 2022 43.47 43.49 43.08 43.47 100,377 -0.20(-0.46%)
Dec 22, 2022 43.77 43.77 43.02 43.67 138,796 -0.54(-1.22%)
Dec 21, 2022 44.20 44.44 43.52 44.20 123,759 +0.03(+0.07%)
Dec 20, 2022 43.57 44.27 43.45 44.17 134,616 +0.34(+0.77%)
Dec 19, 2022 44.60 44.60 43.70 43.83 267,195 -0.83(-1.85%)
Dec 16, 2022 44.54 44.78 44.18 44.66 207,162 -0.30(-0.67%)
Dec 15, 2022 45.72 45.93 44.75 44.96 94,192 -1.36(-2.93%)
Dec 14, 2022 46.31 46.82 45.96 46.32 77,177 -0.07(-0.15%)
Dec 13, 2022 47.54 47.54 45.95 46.39 133,571 +0.32(+0.69%)
Dec 12, 2022 45.25 46.14 45.17 46.07 118,464 +0.85(+1.87%)
Dec 09, 2022 45.28 45.68 45.15 45.22 180,381 -0.32(-0.70%)
Dec 08, 2022 44.93 45.73 44.69 45.54 66,582 +0.77(+1.71%)
Dec 07, 2022 44.93 45.25 44.70 44.77 87,308 -0.30(-0.66%)
Dec 06, 2022 45.56 45.56 44.73 45.07 58,405 -0.49(-1.07%)
Dec 05, 2022 46.30 46.56 45.25 45.56 63,867 -1.16(-2.47%)
Dec 02, 2022 46.51 46.88 46.34 46.71 49,002 -0.65(-1.37%)
Dec 01, 2022 46.20 47.47 46.20 47.36 227,300 +1.54(+3.37%)
Nov 30, 2022 44.46 45.83 44.09 45.82 138,602 +0.69(+1.52%)
Nov 29, 2022 45.37 45.50 45.03 45.13 70,333 -0.30(-0.66%)
Nov 28, 2022 45.66 45.91 45.25 45.43 83,140 -0.46(-1.00%)
Nov 25, 2022 45.77 46.03 45.62 45.89 34,697 +0.04(+0.09%)
Nov 23, 2022 45.35 46.03 45.21 45.85 64,053 +0.46(+1.01%)
Nov 22, 2022 45.15 45.45 44.76 45.39 116,340 +0.22(+0.49%)
Nov 21, 2022 44.92 45.20 44.82 45.17 61,203 +0.10(+0.22%)
Nov 18, 2022 45.57 45.61 44.86 45.07 76,259 +0.19(+0.42%)
Nov 17, 2022 44.72 45.16 44.38 44.88 65,854 -0.50(-1.10%)
Nov 16, 2022 45.77 45.78 45.21 45.38 74,100 -0.57(-1.24%)
Nov 15, 2022 46.15 46.41 45.72 45.95 110,026 +0.74(+1.63%)
Nov 14, 2022 45.50 45.81 45.11 45.21 108,442 -0.59(-1.28%)
Nov 11, 2022 44.98 45.92 44.84 45.80 105,386 +0.64(+1.41%)
Nov 10, 2022 44.34 45.25 44.24 45.16 211,617 +2.49(+5.84%)
Nov 09, 2022 42.99 43.07 42.53 42.67 55,838 -0.65(-1.50%)
Nov 08, 2022 42.77 43.87 42.47 43.32 140,372 +0.86(+2.02%)
Nov 07, 2022 42.70 42.72 42.01 42.46 85,736 +0.01(+0.02%)
Nov 04, 2022 43.67 43.67 41.80 42.45 132,246 -1.02(-2.34%)
Nov 03, 2022 43.80 43.84 43.05 43.47 157,206 -1.22(-2.72%)
Nov 02, 2022 46.30 44.68 44.68 103,288 -1.75(-3.78%)
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.