Indicators

ETFMG Prime Cyber Security ETF (NY: HACK )

61.57 -0.07 (-0.11%)

Official Closing Price Updated: 8:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	38.99	39.09	38.77	38.85	189,606	-0.21(-0.55%)
Feb 27, 2019	38.76	39.09	38.62	39.06	224,188	+0.51(+1.31%)
Feb 26, 2019	38.50	38.71	38.47	38.56	200,958	-0.05(-0.13%)
Feb 25, 2019	38.73	38.81	38.52	38.61	256,866	+0.14(+0.35%)
Feb 22, 2019	38.22	38.47	38.20	38.47	76,378	+0.33(+0.87%)
Feb 21, 2019	38.14	38.27	37.84	38.14	228,560	-0.13(-0.33%)
Feb 20, 2019	38.45	38.51	38.05	38.27	297,277	-0.17(-0.43%)
Feb 19, 2019	38.12	38.48	38.02	38.43	173,828	+0.19(+0.51%)
Feb 15, 2019	38.43	38.43	38.05	38.24	278,546	-0.02(-0.05%)
Feb 14, 2019	37.72	38.39	37.72	38.26	268,928	+0.60(+1.60%)
Feb 13, 2019	37.92	37.98	37.62	37.65	244,185	-0.38(-1.00%)
Feb 12, 2019	37.70	38.04	37.63	38.03	186,018	+0.55(+1.48%)
Feb 11, 2019	37.47	37.61	37.21	37.48	231,143	+0.15(+0.39%)
Feb 08, 2019	36.81	37.35	36.67	37.33	172,933	+0.09(+0.23%)
Feb 07, 2019	37.29	37.35	36.79	37.25	197,998	-0.41(-1.08%)
Feb 06, 2019	37.80	37.89	37.31	37.65	275,201	-0.13(-0.34%)
Feb 05, 2019	37.79	37.97	37.75	37.78	254,905	+0.06(+0.16%)
Feb 04, 2019	37.17	37.73	37.15	37.72	484,857	+0.57(+1.54%)

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.