Skip to main content

ETFMG Prime Cyber Security ETF (NY: HACK )

64.11 +0.35 (+0.55%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 55.61 57.39 55.60 57.14 674,381 +1.65(+2.98%)
Feb 25, 2022 54.90 55.55 54.27 55.49 550,296 +0.77(+1.40%)
Feb 24, 2022 50.19 54.79 50.06 54.72 1,219,394 +3.08(+5.96%)
Feb 23, 2022 53.27 53.31 51.50 51.64 281,157 -1.08(-2.04%)
Feb 22, 2022 52.75 53.51 52.51 52.72 238,809 -0.48(-0.90%)
Feb 18, 2022 53.20 0 -0.83(-1.53%)
Feb 17, 2022 55.17 55.20 53.89 54.02 95,076 -1.55(-2.79%)
Feb 16, 2022 55.42 55.66 54.82 55.57 151,967 -0.31(-0.55%)
Feb 15, 2022 55.40 55.88 55.22 55.88 81,013 +0.91(+1.65%)
Feb 14, 2022 54.86 55.61 54.61 54.98 102,806 -0.17(-0.31%)
Feb 11, 2022 56.23 56.66 54.85 55.15 116,932 -1.12(-1.98%)
Feb 10, 2022 55.93 57.35 55.75 56.26 158,444 -0.39(-0.69%)
Feb 09, 2022 56.07 56.67 55.78 56.65 91,597 +1.16(+2.10%)
Feb 08, 2022 54.73 55.55 54.46 55.49 426,999 +0.67(+1.22%)
Feb 07, 2022 54.62 55.42 54.53 54.82 116,259 +0.21(+0.38%)
Feb 04, 2022 53.60 54.97 53.31 54.61 99,062 +1.01(+1.88%)
Feb 03, 2022 53.90 53.45 53.60 108,036 -1.25(-2.29%)
Feb 02, 2022 55.68 55.69 54.52 54.86 164,668 -0.62(-1.11%)
Feb 01, 2022 55.12 55.50 54.30 55.48 196,202 +0.53(+0.96%)
Jan 31, 2022 52.98 55.04 54.95 129,984 +1.89(+3.57%)
Jan 28, 2022 51.96 53.06 51.36 53.06 293,784 +0.90(+1.72%)
Jan 27, 2022 53.09 53.60 51.97 52.16 162,288 -0.61(-1.15%)
Jan 26, 2022 53.67 54.54 52.55 52.77 232,774 -0.43(-0.80%)
Jan 25, 2022 54.05 54.26 52.62 53.20 235,128 -1.72(-3.14%)
Jan 24, 2022 53.07 54.95 51.93 54.92 429,396 +0.53(+0.97%)
Jan 21, 2022 55.25 55.80 54.26 54.39 291,038 -1.11(-1.99%)
Jan 20, 2022 55.98 57.08 55.45 55.50 248,985 -0.15(-0.27%)
Jan 19, 2022 55.82 56.78 55.56 55.64 236,832 -0.21(-0.37%)
Jan 18, 2022 55.73 56.74 55.73 55.85 300,557 -1.18(-2.08%)
Jan 14, 2022 57.04 0 +0.16(+0.28%)
Jan 13, 2022 58.44 58.53 56.70 56.88 221,398 -1.57(-2.69%)
Jan 12, 2022 59.27 59.58 58.20 58.45 137,652 -0.40(-0.68%)
Jan 11, 2022 57.97 58.99 57.83 58.85 218,969 +0.72(+1.23%)
Jan 10, 2022 56.95 58.13 56.12 58.13 271,941 +0.45(+0.78%)
Jan 07, 2022 57.78 58.62 57.28 57.69 186,144 -0.24(-0.41%)
Jan 06, 2022 57.66 58.69 57.40 57.92 212,760 +0.02(+0.03%)
Jan 05, 2022 59.47 59.62 57.80 57.90 538,694 -1.86(-3.12%)
Jan 04, 2022 60.98 60.98 59.00 59.77 233,260 -1.22(-2.01%)
Jan 03, 2022 61.32 61.43 60.16 60.99 183,443 -0.19(-0.31%)
Dec 31, 2021 61.72 61.86 61.16 61.18 54,272 -0.54(-0.87%)
Dec 30, 2021 61.39 62.19 61.39 61.72 118,947 +0.29(+0.47%)
Dec 29, 2021 61.47 61.61 60.94 61.43 173,990 -0.06(-0.10%)
Dec 28, 2021 62.04 62.15 61.35 61.49 107,304 -0.35(-0.57%)
Dec 27, 2021 61.37 61.91 61.26 61.84 124,544 +0.75(+1.22%)
Dec 23, 2021 60.64 61.26 60.41 61.09 102,327 +0.43(+0.71%)
Dec 22, 2021 60.03 60.70 59.97 60.67 142,791 +0.44(+0.73%)
Dec 21, 2021 59.16 60.28 58.96 60.23 163,985 +1.24(+2.11%)
Dec 20, 2021 58.91 59.12 58.40 58.98 248,455 -0.88(-1.46%)
Dec 17, 2021 58.72 60.07 58.43 59.86 137,769 +0.67(+1.13%)
Dec 16, 2021 60.39 60.58 58.78 59.19 165,616 -0.94(-1.56%)
Dec 15, 2021 58.68 60.35 58.62 60.13 173,669 +1.33(+2.27%)
Dec 14, 2021 58.79 59.09 58.00 58.79 176,385 -0.96(-1.60%)
Dec 13, 2021 59.55 60.14 59.36 59.75 143,870 +0.25(+0.42%)
Dec 10, 2021 59.86 60.14 59.33 59.50 247,560 -0.34(-0.57%)
Dec 09, 2021 60.81 61.09 59.65 59.84 103,492 -1.00(-1.64%)
Dec 08, 2021 60.46 61.08 59.83 60.83 104,135 +0.36(+0.59%)
Dec 07, 2021 59.62 60.83 59.61 60.48 210,624 +1.73(+2.95%)
Dec 06, 2021 58.76 59.03 57.37 58.74 221,236 +0.12(+0.20%)
Dec 03, 2021 60.15 60.18 57.98 58.62 235,653 -1.30(-2.18%)
Dec 02, 2021 58.92 60.12 58.82 59.93 295,813 +0.99(+1.67%)
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.