Indicators

ETFMG Prime Cyber Security ETF (NY: HACK )

61.59 +0.19 (+0.31%)

Official Closing Price Updated: 8:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	43.26	44.51	43.26	44.48	229,863	+1.37(+3.18%)
May 28, 2020	43.16	43.84	43.02	43.11	106,742	+0.09(+0.21%)
May 27, 2020	43.15	43.15	41.47	43.02	277,862	+0.07(+0.16%)
May 26, 2020	43.64	43.68	42.83	42.95	302,597	+0.39(+0.91%)
May 22, 2020	42.15	42.63	41.92	42.56	114,730	+0.69(+1.66%)
May 21, 2020	42.30	42.37	41.64	41.87	145,502	-0.34(-0.80%)
May 20, 2020	42.00	42.47	41.92	42.20	342,752	+0.83(+2.01%)
May 19, 2020	41.45	41.94	41.25	41.37	99,330	-0.02(-0.05%)
May 18, 2020	41.85	42.08	41.39	41.39	206,004	+0.29(+0.70%)
May 15, 2020	40.36	41.36	40.20	41.10	101,321	+0.58(+1.42%)
May 14, 2020	39.91	40.61	39.50	40.53	137,458	+0.26(+0.64%)
May 13, 2020	41.36	41.62	39.85	40.27	256,762	-1.19(-2.87%)
May 12, 2020	42.94	42.99	41.41	41.46	222,109	-1.19(-2.79%)
May 11, 2020	41.66	42.75	41.52	42.65	163,420	+0.76(+1.82%)
May 08, 2020	42.16	42.16	41.34	41.89	182,076	-0.01(-0.02%)
May 07, 2020	40.79	41.90	40.67	41.90	183,112	+1.68(+4.17%)
May 06, 2020	40.11	40.55	39.72	40.22	134,367	+0.42(+1.05%)
May 05, 2020	39.43	40.17	39.41	39.80	136,583	+0.87(+2.24%)
May 04, 2020	38.59	38.93	38.33	38.93	123,352	+0.32(+0.82%)

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.