Indicators

ETFMG Prime Cyber Security ETF (NY: HACK )

60.97 -0.07 (-0.11%)

Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	65.30	65.59	64.52	65.22	102,264	+0.94(+1.46%)
Feb 28, 2024	64.07	64.40	63.72	64.28	82,322	-0.05(-0.08%)
Feb 27, 2024	64.61	65.00	64.03	64.33	155,869	+0.24(+0.37%)
Feb 26, 2024	63.59	64.69	63.46	64.09	158,570	+0.67(+1.06%)
Feb 23, 2024	63.05	63.81	63.02	63.42	162,686	+0.59(+0.94%)
Feb 22, 2024	62.64	63.06	62.26	62.83	320,647	+1.60(+2.61%)
Feb 21, 2024	60.81	61.30	60.12	61.23	481,095	-3.21(-4.98%)
Feb 20, 2024	64.66	64.66	63.83	64.44	155,347	-0.65(-1.00%)
Feb 16, 2024	65.81	65.81	64.78	65.09	171,511	-0.92(-1.39%)
Feb 15, 2024	66.58	66.61	65.55	66.01	100,564	-0.69(-1.03%)
Feb 14, 2024	66.12	66.80	65.99	66.70	73,082	+1.08(+1.65%)
Feb 13, 2024	64.93	66.14	64.53	65.62	155,673	-1.04(-1.56%)
Feb 12, 2024	67.32	67.32	66.57	66.66	429,627	-0.53(-0.79%)
Feb 09, 2024	66.67	67.49	66.31	67.19	216,927	+1.74(+2.66%)
Feb 08, 2024	64.80	65.62	64.37	65.45	91,895	+0.77(+1.19%)
Feb 07, 2024	64.28	64.86	63.94	64.68	217,769	+1.45(+2.29%)
Feb 06, 2024	63.23	63.39	62.51	63.23	198,952	+0.33(+0.52%)
Feb 05, 2024	63.30	63.30	62.11	62.90	81,402	-0.65(-1.02%)
Feb 02, 2024	63.33	63.73	62.76	63.55	95,466	+0.22(+0.35%)

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.