Indicators

ETFMG Prime Cyber Security ETF (NY: HACK )

61.40 +0.43 (+0.71%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	50.17	50.40	49.30	49.84	136,924	-0.24(-0.48%)
Nov 27, 2020	49.61	50.10	49.61	50.07	86,562	+0.73(+1.49%)
Nov 25, 2020	48.91	49.41	48.91	49.34	149,543	+0.43(+0.87%)
Nov 24, 2020	48.97	49.12	48.67	48.91	127,779	+0.20(+0.41%)
Nov 23, 2020	48.86	48.97	48.32	48.71	133,360	+0.06(+0.12%)
Nov 20, 2020	48.34	48.94	48.34	48.66	84,849	+0.38(+0.78%)
Nov 19, 2020	47.62	48.32	47.55	48.28	83,606	+0.63(+1.31%)
Nov 18, 2020	48.37	48.51	47.63	47.65	116,088	-0.64(-1.32%)
Nov 17, 2020	47.97	48.36	47.69	48.29	160,575	+0.20(+0.41%)
Nov 16, 2020	47.82	48.13	47.59	48.09	196,199	+0.30(+0.62%)
Nov 13, 2020	47.48	47.84	47.41	47.79	77,694	+0.55(+1.16%)
Nov 12, 2020	47.64	47.86	47.01	47.25	158,953	-0.39(-0.81%)
Nov 11, 2020	46.96	47.74	46.86	47.63	431,801	+0.97(+2.08%)
Nov 10, 2020	47.46	47.62	45.94	46.66	485,710	-1.11(-2.33%)
Nov 09, 2020	49.04	49.12	47.75	47.77	247,507	-0.32(-0.66%)
Nov 06, 2020	48.30	48.42	47.99	48.09	113,367	-0.10(-0.21%)
Nov 05, 2020	48.16	48.37	47.93	48.19	185,842	+0.73(+1.55%)
Nov 04, 2020	46.53	47.79	46.53	47.45	193,271	+1.60(+3.48%)
Nov 03, 2020	45.26	46.06	45.04	45.86	116,151	+1.08(+2.42%)

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.