Indicators

ETFMG Prime Cyber Security ETF (NY: HACK )

63.08 +0.11 (+0.17%)

Streaming Delayed Price Updated: 3:09 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	38.66	39.01	38.66	38.91	179,350	+0.16(+0.43%)
Sep 27, 2018	38.89	38.89	38.68	38.75	228,002	+0.09(+0.23%)
Sep 26, 2018	39.01	39.07	38.62	38.66	204,425	-0.24(-0.62%)
Sep 25, 2018	38.59	38.97	38.47	38.90	300,518	+0.47(+1.21%)
Sep 24, 2018	38.20	38.55	37.95	38.44	294,660	+0.16(+0.41%)
Sep 21, 2018	38.51	38.51	38.15	38.28	220,707	-0.11(-0.28%)
Sep 20, 2018	38.36	38.54	38.18	38.39	1,109,214	+0.13(+0.33%)
Sep 19, 2018	38.78	38.79	38.01	38.26	260,572	-0.46(-1.18%)
Sep 18, 2018	38.44	38.83	38.37	38.72	153,397	+0.28(+0.73%)
Sep 17, 2018	39.35	39.35	38.41	38.44	345,380	-0.91(-2.32%)
Sep 14, 2018	39.30	39.48	39.13	39.35	171,924	+0.17(+0.45%)
Sep 13, 2018	39.29	39.48	39.02	39.17	330,412	+0.00(+0.00%)
Sep 12, 2018	39.06	39.22	38.57	39.17	472,930	+0.06(+0.15%)
Sep 11, 2018	39.03	39.24	38.79	39.11	342,789	+0.05(+0.12%)
Sep 10, 2018	39.11	39.11	38.84	39.07	143,901	+0.14(+0.35%)
Sep 07, 2018	38.66	39.30	38.53	38.93	333,123	+0.27(+0.70%)
Sep 06, 2018	38.71	38.79	38.46	38.66	198,952	-0.05(-0.13%)
Sep 05, 2018	39.31	39.31	38.25	38.71	416,071	-0.60(-1.53%)

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.