Indicators

ETFMG Prime Cyber Security ETF (NY: HACK )

61.44 +0.47 (+0.76%)

Streaming Delayed Price Updated: 10:42 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	33.46	33.59	33.10	33.10	242,091	-0.20(-0.61%)
Feb 27, 2018	33.73	33.80	33.31	33.31	464,871	-0.28(-0.84%)
Feb 26, 2018	33.41	33.60	33.27	33.59	368,667	+0.40(+1.20%)
Feb 23, 2018	32.96	33.21	32.84	33.19	116,663	+0.39(+1.18%)
Feb 22, 2018			32.75	32.80	206,504	-0.06(-0.18%)
Feb 21, 2018	32.97	33.40	32.83	32.86	257,477	+0.00(+0.00%)
Feb 20, 2018	32.84	33.14	32.69	32.86	195,178	+0.03(+0.09%)
Feb 16, 2018		32.83	32.83	32.83	0	+0.07(+0.21%)
Feb 15, 2018	32.39	32.81	32.30	32.76	303,193	+0.77(+2.39%)
Feb 14, 2018	31.33	32.04	31.29	32.00	290,362	+0.56(+1.79%)
Feb 13, 2018	30.88	31.47	30.88	31.43	187,805	+0.42(+1.34%)
Feb 12, 2018	30.90	31.14	30.67	31.02	147,872	+0.26(+0.85%)
Feb 09, 2018	30.43	30.97	29.61	30.76	661,820	+0.75(+2.49%)
Feb 08, 2018	30.69	30.83	29.97	30.01	223,505	-0.98(-3.16%)
Feb 07, 2018	31.16	31.18	30.90	30.99	170,098	-0.14(-0.44%)
Feb 06, 2018	30.21	31.21	29.83	31.12	737,695	+0.05(+0.16%)
Feb 05, 2018	31.47	31.85	30.81	31.07	431,392	-0.69(-2.17%)
Feb 02, 2018	32.17	32.17	31.76	31.76	157,894	-0.59(-1.83%)

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.