Skip to main content

ETFMG Prime Cyber Security ETF (NY: HACK )

64.11 +0.35 (+0.55%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 52.37 53.02 52.37 52.75 71,125 +0.84(+1.62%)
Aug 30, 2023 51.57 51.94 51.42 51.91 135,116 +0.42(+0.81%)
Aug 29, 2023 51.00 51.63 51.00 51.49 76,954 +0.37(+0.72%)
Aug 28, 2023 51.14 51.27 50.98 51.12 43,948 +0.14(+0.27%)
Aug 25, 2023 50.33 51.09 50.08 50.98 43,390 +0.75(+1.49%)
Aug 24, 2023 51.22 51.39 50.23 50.23 46,824 -0.63(-1.24%)
Aug 23, 2023 50.31 50.97 50.14 50.86 79,395 +0.66(+1.31%)
Aug 22, 2023 50.45 50.49 50.06 50.20 29,248 -0.10(-0.20%)
Aug 21, 2023 49.92 50.42 49.92 50.30 84,879 +0.89(+1.80%)
Aug 18, 2023 48.73 49.53 48.62 49.41 121,356 +0.21(+0.43%)
Aug 17, 2023 50.06 50.06 49.19 49.20 82,700 -0.79(-1.58%)
Aug 16, 2023 50.35 50.53 49.98 49.99 58,538 -0.50(-0.99%)
Aug 15, 2023 50.70 50.92 50.40 50.49 66,499 -0.61(-1.19%)
Aug 14, 2023 50.70 51.22 50.70 51.10 38,603 +0.36(+0.71%)
Aug 11, 2023 50.45 50.91 50.45 50.74 23,860 +0.03(+0.06%)
Aug 10, 2023 50.75 51.21 50.38 50.71 39,427 +0.36(+0.71%)
Aug 09, 2023 50.30 50.63 50.13 50.35 47,198 +0.22(+0.44%)
Aug 08, 2023 50.31 50.34 49.69 50.13 61,479 -0.85(-1.66%)
Aug 07, 2023 50.79 50.98 50.42 50.98 72,543 +0.30(+0.59%)
Aug 04, 2023 51.33 51.40 50.44 50.68 107,564 -0.98(-1.89%)
Aug 03, 2023 51.10 51.78 51.10 51.66 48,677 +0.35(+0.68%)
Aug 02, 2023 52.14 52.16 51.13 51.31 87,076 -1.33(-2.52%)
Aug 01, 2023 52.09 52.78 52.09 52.64 72,713 +0.36(+0.69%)
Jul 31, 2023 51.72 52.28 51.72 52.28 50,106 +0.67(+1.30%)
Jul 28, 2023 51.31 51.72 51.29 51.61 25,396 +0.59(+1.15%)
Jul 27, 2023 51.93 52.02 50.87 51.02 30,525 -0.47(-0.91%)
Jul 26, 2023 51.09 51.72 51.01 51.49 39,551 +0.31(+0.60%)
Jul 25, 2023 50.76 51.34 50.76 51.18 174,582 +0.55(+1.08%)
Jul 24, 2023 50.76 50.77 50.36 50.63 53,587 -0.15(-0.29%)
Jul 21, 2023 51.00 51.24 50.68 50.78 51,751 +0.13(+0.26%)
Jul 20, 2023 51.31 51.35 50.48 50.65 62,917 -0.92(-1.78%)
Jul 19, 2023 51.68 52.03 51.30 51.57 88,690 +0.09(+0.17%)
Jul 18, 2023 51.11 51.55 51.04 51.48 48,675 +0.40(+0.78%)
Jul 17, 2023 50.50 51.31 50.50 51.08 78,506 +0.62(+1.23%)
Jul 14, 2023 50.72 51.00 50.35 50.46 62,567 -0.47(-0.92%)
Jul 13, 2023 50.23 50.98 50.14 50.93 171,779 +1.00(+2.00%)
Jul 12, 2023 51.12 51.21 49.77 49.93 64,951 -0.72(-1.42%)
Jul 11, 2023 50.44 50.76 50.28 50.65 47,933 +0.29(+0.57%)
Jul 10, 2023 49.46 50.45 49.44 50.36 52,417 +0.81(+1.63%)
Jul 07, 2023 49.49 50.08 49.49 49.55 43,842 -0.06(-0.12%)
Jul 06, 2023 49.68 49.68 49.18 49.61 59,674 -0.58(-1.15%)
Jul 05, 2023 50.15 50.38 49.98 50.19 78,000 -0.25(-0.49%)
Jul 03, 2023 50.47 50.55 50.22 50.44 43,225 -0.06(-0.12%)
Jun 30, 2023 50.49 50.89 50.47 50.50 109,200 +0.44(+0.88%)
Jun 29, 2023 49.74 50.14 49.74 50.06 34,920 +0.28(+0.56%)
Jun 28, 2023 49.49 50.01 49.49 49.78 54,829 +0.07(+0.14%)
Jun 27, 2023 48.98 49.84 48.98 49.71 64,997 +0.86(+1.76%)
Jun 26, 2023 48.93 49.28 48.80 48.85 60,829 -0.20(-0.41%)
Jun 23, 2023 49.17 49.28 48.99 49.05 55,474 -0.67(-1.35%)
Jun 22, 2023 49.38 49.76 49.12 49.72 56,226 +0.15(+0.30%)
Jun 21, 2023 50.12 50.21 49.41 49.57 74,799 -0.74(-1.47%)
Jun 20, 2023 50.65 50.78 50.06 50.31 132,297 -0.65(-1.27%)
Jun 16, 2023 51.62 51.73 50.80 50.96 113,639 -0.34(-0.66%)
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.