Skip to main content

ETFMG Prime Cyber Security ETF (NY: HACK )

64.31 +0.55 (+0.85%)
Streaming Delayed Price Updated: 12:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 46.81 47.78 46.80 47.72 65,338 +1.08(+2.31%)
Mar 30, 2023 46.67 46.90 46.42 46.64 55,636 +0.24(+0.52%)
Mar 29, 2023 46.37 46.44 46.15 46.40 78,757 +0.37(+0.80%)
Mar 28, 2023 46.08 46.25 45.85 46.03 56,187 -0.13(-0.28%)
Mar 27, 2023 46.08 46.34 45.90 46.16 53,918 +0.29(+0.63%)
Mar 24, 2023 45.75 45.88 45.48 45.87 45,737 -0.09(-0.20%)
Mar 23, 2023 45.70 46.39 45.67 45.96 68,247 +0.62(+1.36%)
Mar 22, 2023 46.28 46.52 45.32 45.34 64,849 -0.99(-2.13%)
Mar 21, 2023 45.75 46.44 45.74 46.33 71,261 +0.84(+1.84%)
Mar 20, 2023 45.01 45.55 44.90 45.49 133,462 +0.47(+1.04%)
Mar 17, 2023 45.30 45.53 44.82 45.02 63,597 -0.36(-0.79%)
Mar 16, 2023 44.55 45.44 44.51 45.38 198,393 +0.62(+1.38%)
Mar 15, 2023 44.46 44.80 44.24 44.76 62,435 -0.26(-0.58%)
Mar 14, 2023 44.89 45.19 44.70 45.02 128,313 +0.70(+1.58%)
Mar 13, 2023 44.01 44.91 43.79 44.32 127,189 -0.02(-0.04%)
Mar 10, 2023 45.25 45.32 44.11 44.34 116,172 -1.03(-2.27%)
Mar 09, 2023 46.40 46.67 45.34 45.37 85,163 -1.02(-2.19%)
Mar 08, 2023 46.69 46.74 46.17 46.39 51,043 -0.18(-0.39%)
Mar 07, 2023 47.01 47.22 46.45 46.57 74,908 -0.43(-0.91%)
Mar 06, 2023 47.25 47.56 46.93 47.00 118,131 -0.13(-0.28%)
Mar 03, 2023 46.67 47.19 46.57 47.13 50,879 +0.44(+0.94%)
Mar 02, 2023 45.82 46.79 45.79 46.69 119,501 +0.71(+1.54%)
Mar 01, 2023 46.08 46.35 45.84 45.98 98,610 -0.18(-0.39%)
Feb 28, 2023 46.23 46.49 46.05 46.16 85,552 -0.09(-0.19%)
Feb 27, 2023 46.50 46.96 46.18 46.25 51,502 +0.09(+0.19%)
Feb 24, 2023 46.19 46.42 45.98 46.16 113,617 -0.72(-1.53%)
Feb 23, 2023 47.14 47.23 46.27 46.88 84,425 +0.06(+0.13%)
Feb 22, 2023 46.77 47.11 46.56 46.82 111,396 +0.42(+0.90%)
Feb 21, 2023 46.49 46.81 46.22 46.40 68,724 -0.64(-1.36%)
Feb 17, 2023 47.07 47.09 46.55 47.04 66,324 -0.35(-0.74%)
Feb 16, 2023 47.56 47.97 47.36 47.39 69,570 -0.85(-1.76%)
Feb 15, 2023 47.22 48.26 47.22 48.24 158,691 +0.68(+1.43%)
Feb 14, 2023 47.07 47.96 46.82 47.56 102,790 +0.27(+0.57%)
Feb 13, 2023 46.79 47.46 46.70 47.29 79,684 +0.58(+1.24%)
Feb 10, 2023 46.73 46.82 46.12 46.71 109,478 -0.02(-0.04%)
Feb 09, 2023 47.43 47.77 46.66 46.73 49,972 -0.20(-0.43%)
Feb 08, 2023 47.61 47.74 46.89 46.93 115,012 +0.01(+0.02%)
Feb 07, 2023 46.05 47.02 45.72 46.92 124,826 +0.82(+1.77%)
Feb 06, 2023 46.54 46.96 46.03 46.10 70,363 -0.83(-1.76%)
Feb 03, 2023 47.10 47.58 46.77 46.93 104,252 -1.05(-2.18%)
Feb 02, 2023 47.48 48.22 47.40 47.98 185,506 +1.24(+2.65%)
Feb 01, 2023 45.66 47.01 45.51 46.74 130,798 +0.91(+1.98%)
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%)
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.