Skip to main content

ETFMG Prime Cyber Security ETF (NY: HACK )

64.19 +0.43 (+0.67%)
Streaming Delayed Price Updated: 1:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Feb 03, 2020 41.59 42.07 41.53 41.97 294,859 +0.47(+1.13%)
Jan 31, 2020 42.09 42.24 41.38 41.50 465,309 -0.56(-1.34%)
Jan 30, 2020 41.67 42.23 41.53 42.07 282,787 +0.05(+0.12%)
Jan 29, 2020 42.12 42.33 41.97 42.02 208,818 -0.06(-0.14%)
Jan 28, 2020 41.97 42.24 41.86 42.08 580,486 +0.15(+0.35%)
Jan 27, 2020 41.83 42.12 41.53 41.93 329,843 -0.73(-1.71%)
Jan 24, 2020 43.05 43.27 42.42 42.66 131,257 -0.21(-0.50%)
Jan 23, 2020 42.66 42.94 42.44 42.88 307,174 +0.12(+0.27%)
Jan 22, 2020 42.92 43.24 42.71 42.76 241,939 +0.02(+0.05%)
Jan 21, 2020 42.84 43.00 42.66 42.74 257,102 -0.17(-0.39%)
Jan 17, 2020 43.35 43.37 42.87 42.90 220,783 -0.31(-0.72%)
Jan 16, 2020 42.99 43.22 42.92 43.22 207,887 +0.45(+1.05%)
Jan 15, 2020 42.55 43.12 42.46 42.77 263,097 +0.25(+0.60%)
Jan 14, 2020 42.46 42.67 42.22 42.52 261,185 -0.01(-0.02%)
Jan 13, 2020 42.18 42.63 42.18 42.53 431,002 +0.48(+1.13%)
Jan 10, 2020 42.24 42.34 41.98 42.05 555,349 -0.01(-0.02%)
Jan 09, 2020 42.02 42.23 41.93 42.06 327,627 +0.01(+0.02%)
Jan 08, 2020 41.76 42.26 41.68 42.05 402,087 +0.20(+0.49%)
Jan 07, 2020 41.70 41.92 41.60 41.84 573,752 +0.21(+0.51%)
Jan 06, 2020 40.90 41.69 40.90 41.63 613,201 +0.48(+1.16%)
Jan 03, 2020 40.65 41.19 40.62 41.15 210,607 +0.09(+0.21%)
Jan 02, 2020 40.68 41.13 40.62 41.07 335,804 +0.67(+1.66%)
Dec 31, 2019 40.31 40.55 40.14 40.39 115,530 +0.01(+0.02%)
Dec 30, 2019 40.57 40.57 40.05 40.39 376,350 -0.10(-0.24%)
Dec 27, 2019 40.77 40.77 40.43 40.48 130,971 -0.18(-0.45%)
Dec 26, 2019 40.53 40.92 40.38 40.67 254,458 +0.16(+0.38%)
Dec 24, 2019 40.54 40.63 40.50 40.51 128,193 -0.04(-0.10%)
Dec 23, 2019 40.51 40.66 40.31 40.55 572,662 +0.05(+0.12%)
Dec 20, 2019 40.72 40.79 40.42 40.50 89,920 -0.04(-0.10%)
Dec 19, 2019 40.31 40.54 40.15 40.54 97,148 +0.27(+0.68%)
Dec 18, 2019 40.17 40.42 40.13 40.27 111,072 +0.10(+0.24%)
Dec 17, 2019 40.30 40.32 40.02 40.17 139,807 -0.13(-0.31%)
Dec 16, 2019 40.38 40.53 40.29 40.30 97,267 +0.15(+0.36%)
Dec 13, 2019 39.89 40.21 39.86 40.15 328,303 +0.28(+0.71%)
Dec 12, 2019 39.88 40.11 39.64 39.87 133,132 +0.03(+0.07%)
Dec 11, 2019 39.98 39.98 39.69 39.84 108,627 -0.01(-0.02%)
Dec 10, 2019 40.03 40.08 39.82 39.85 174,427 -0.18(-0.46%)
Dec 09, 2019 40.11 40.22 39.99 40.04 346,386 -0.20(-0.51%)
Dec 06, 2019 40.38 40.38 40.19 40.24 102,575 +0.16(+0.39%)
Dec 05, 2019 40.44 40.44 40.07 40.08 108,424 -0.34(-0.84%)
Dec 04, 2019 40.54 40.64 40.34 40.42 109,412 +0.01(+0.02%)
Dec 03, 2019 40.10 40.47 39.89 40.41 145,399 -0.21(-0.53%)
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.