Indicators

ETFMG Prime Cyber Security ETF (NY: HACK )

62.56 +0.62 (+1.00%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	37.46	38.63	37.18	38.61	899,167	+0.07(+0.18%)
Feb 27, 2020	38.91	39.85	38.37	38.55	668,403	-1.32(-3.32%)
Feb 26, 2020	40.09	40.75	39.78	39.87	337,679	-0.13(-0.32%)
Feb 25, 2020	41.47	41.74	39.92	40.00	627,888	-1.46(-3.52%)
Feb 24, 2020	41.62	41.78	41.13	41.46	504,476	-1.42(-3.31%)
Feb 21, 2020	43.42	43.49	42.57	42.88	118,306	-0.75(-1.72%)
Feb 20, 2020	43.39	43.88	42.90	43.62	126,644	+0.10(+0.22%)
Feb 19, 2020	43.31	43.63	43.26	43.53	147,988	+0.30(+0.70%)
Feb 18, 2020	43.06	43.28	42.95	43.23	119,613	+0.07(+0.16%)
Feb 14, 2020	43.15	43.29	42.95	43.16	111,008	+0.13(+0.29%)
Feb 13, 2020	42.79	43.22	42.60	43.03	88,907	-0.09(-0.20%)
Feb 12, 2020	43.46	43.57	42.83	43.12	158,221	-0.28(-0.65%)
Feb 11, 2020	43.54	43.60	43.24	43.40	199,727	+0.17(+0.38%)
Feb 10, 2020	42.71	43.29	42.61	43.24	198,917	+0.40(+0.93%)
Feb 07, 2020	43.05	43.05	42.71	42.84	88,601	-0.11(-0.25%)
Feb 06, 2020	42.90	43.20	42.74	42.94	186,343	+0.14(+0.32%)
Feb 05, 2020	43.37	43.38	42.57	42.81	160,241	-0.14(-0.32%)
Feb 04, 2020	42.55	42.97	42.44	42.94	194,463	+0.97(+2.32%)

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.