Indicators

ETFMG Prime Cyber Security ETF (NY: HACK )

62.56 +0.62 (+1.00%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	45.16	45.85	44.97	45.83	96,652	+0.86(+1.91%)
Jan 30, 2023	45.28	45.50	44.93	44.97	66,755	-0.69(-1.51%)
Jan 27, 2023	45.26	45.86	45.26	45.66	75,917	+0.10(+0.22%)
Jan 26, 2023	45.04	45.61	44.82	45.56	167,842	+0.91(+2.03%)
Jan 25, 2023	44.06	44.74	43.64	44.65	114,949	-0.03(-0.07%)
Jan 24, 2023	44.65	45.18	44.59	44.68	163,775	-0.17(-0.38%)
Jan 23, 2023	44.24	44.89	44.07	44.85	302,260	+0.72(+1.63%)
Jan 20, 2023	43.29	44.15	43.15	44.13	139,917	+1.01(+2.34%)
Jan 19, 2023	43.20	43.54	42.98	43.13	110,116	-0.42(-0.96%)
Jan 18, 2023	44.48	44.85	43.50	43.55	115,858	-0.66(-1.49%)
Jan 17, 2023	43.53	44.34	43.34	44.20	117,092	+0.60(+1.37%)
Jan 13, 2023	42.84	43.70	42.84	43.61	166,682	+0.27(+0.62%)
Jan 12, 2023	43.34	43.41	42.53	43.34	92,355	-0.04(-0.09%)
Jan 11, 2023	43.16	43.38	42.93	43.38	84,357	+0.30(+0.69%)
Jan 10, 2023	42.96	43.23	42.65	43.08	93,164	+0.04(+0.09%)
Jan 09, 2023	43.28	43.89	43.01	43.04	68,922	-0.01(-0.02%)
Jan 06, 2023	42.79	43.20	42.28	43.05	158,902	+0.48(+1.13%)
Jan 05, 2023	43.59	43.59	42.50	42.57	74,378	-1.45(-3.29%)
Jan 04, 2023	44.13	44.45	43.80	44.01	84,637	+0.17(+0.39%)

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.