Skip to main content

ETFMG Prime Cyber Security ETF (NY: HACK )

47.03 -1.05 (-2.18%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 47.20 47.69 46.87 47.03 104,026 -1.05(-2.18%)
Feb 02, 2023 47.58 48.32 47.50 48.08 185,104 +1.24(+2.65%)
Feb 01, 2023 45.76 47.11 45.61 46.84 130,515 +0.91(+1.98%)
Jan 31, 2023 45.26 45.95 45.07 45.93 96,443 +0.86(+1.91%)
Jan 30, 2023 45.38 45.60 45.03 45.07 66,611 -0.69(-1.51%)
Jan 27, 2023 45.36 45.96 45.36 45.76 75,753 +0.10(+0.22%)
Jan 26, 2023 45.14 45.71 44.92 45.66 167,478 +0.91(+2.03%)
Jan 25, 2023 44.16 44.84 43.73 44.75 114,700 -0.03(-0.07%)
Jan 24, 2023 44.75 45.28 44.69 44.78 163,420 -0.17(-0.38%)
Jan 23, 2023 44.34 44.99 44.17 44.95 301,605 +0.72(+1.63%)
Jan 20, 2023 43.38 44.25 43.24 44.23 139,614 +1.01(+2.34%)
Jan 19, 2023 43.29 43.63 43.08 43.22 109,878 -0.42(-0.96%)
Jan 18, 2023 44.58 44.95 43.59 43.64 115,607 -0.66(-1.49%)
Jan 17, 2023 43.62 44.44 43.43 44.30 116,839 +0.60(+1.37%)
Jan 13, 2023 42.93 43.79 42.93 43.70 166,321 +0.27(+0.62%)
Jan 12, 2023 43.43 43.50 42.62 43.43 92,155 -0.04(-0.09%)
Jan 11, 2023 43.25 43.47 43.02 43.47 84,175 +0.30(+0.69%)
Jan 10, 2023 43.05 43.32 42.74 43.17 92,962 +0.04(+0.09%)
Jan 09, 2023 43.37 43.99 43.11 43.13 68,773 -0.01(-0.02%)
Jan 06, 2023 42.88 43.29 42.37 43.14 158,558 +0.48(+1.13%)
Jan 05, 2023 43.68 43.68 42.59 42.66 74,217 -1.45(-3.29%)
Jan 04, 2023 44.23 44.55 43.90 44.11 84,454 +0.17(+0.39%)
Jan 03, 2023 44.35 44.89 43.58 43.94 62,370 -0.11(-0.25%)
Dec 30, 2022 43.62 44.08 43.50 44.05 73,047 +0.00(+0.00%)
Dec 29, 2022 43.18 44.13 43.11 44.05 176,395 +1.14(+2.66%)
Dec 28, 2022 43.25 43.63 42.86 42.91 126,766 -0.38(-0.88%)
Dec 27, 2022 43.42 43.57 42.95 43.29 148,949 -0.27(-0.62%)
Dec 23, 2022 43.56 43.58 43.18 43.56 100,159 -0.20(-0.46%)
Dec 22, 2022 43.86 43.86 43.11 43.76 138,495 -0.54(-1.22%)
Dec 21, 2022 44.30 44.54 43.62 44.30 123,491 +0.03(+0.07%)
Dec 20, 2022 43.66 44.37 43.54 44.27 134,324 +0.34(+0.77%)
Dec 19, 2022 44.70 44.70 43.79 43.93 266,615 -0.83(-1.85%)
Dec 16, 2022 44.64 44.88 44.27 44.76 206,713 -0.30(-0.66%)
Dec 15, 2022 45.82 46.03 44.85 45.06 93,987 -1.36(-2.93%)
Dec 14, 2022 46.41 46.93 46.06 46.42 77,009 -0.07(-0.15%)
Dec 13, 2022 47.65 47.65 46.05 46.49 133,281 +0.32(+0.69%)
Dec 12, 2022 45.35 46.24 45.27 46.17 118,207 +0.85(+1.87%)
Dec 09, 2022 45.38 45.78 45.25 45.32 179,989 -0.32(-0.70%)
Dec 08, 2022 45.03 45.83 44.79 45.64 66,438 +0.77(+1.71%)
Dec 07, 2022 45.03 45.34 44.80 44.87 87,119 -0.30(-0.66%)
Dec 06, 2022 45.66 45.66 44.83 45.17 58,279 -0.49(-1.07%)
Dec 05, 2022 46.40 46.66 45.35 45.66 63,728 -1.16(-2.47%)
Dec 02, 2022 46.61 46.99 46.44 46.82 48,896 -0.65(-1.37%)
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.