Indicators

ETFMG Prime Cyber Security ETF (NY: HACK )

62.56 +0.62 (+1.00%)

Official Closing Price Updated: 4:10 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	46.23	46.49	46.05	46.16	85,552	-0.09(-0.19%)
Feb 27, 2023	46.50	46.96	46.18	46.25	51,502	+0.09(+0.19%)
Feb 24, 2023	46.19	46.42	45.98	46.16	113,617	-0.72(-1.53%)
Feb 23, 2023	47.14	47.23	46.27	46.88	84,425	+0.06(+0.13%)
Feb 22, 2023	46.77	47.11	46.56	46.82	111,396	+0.42(+0.90%)
Feb 21, 2023	46.49	46.81	46.22	46.40	68,724	-0.64(-1.36%)
Feb 17, 2023	47.07	47.09	46.55	47.04	66,324	-0.35(-0.74%)
Feb 16, 2023	47.56	47.97	47.36	47.39	69,570	-0.85(-1.76%)
Feb 15, 2023	47.22	48.26	47.22	48.24	158,691	+0.68(+1.43%)
Feb 14, 2023	47.07	47.96	46.82	47.56	102,790	+0.27(+0.57%)
Feb 13, 2023	46.79	47.46	46.70	47.29	79,684	+0.58(+1.24%)
Feb 10, 2023	46.73	46.82	46.12	46.71	109,478	-0.02(-0.04%)
Feb 09, 2023	47.43	47.77	46.66	46.73	49,972	-0.20(-0.43%)
Feb 08, 2023	47.61	47.74	46.89	46.93	115,012	+0.01(+0.02%)
Feb 07, 2023	46.05	47.02	45.72	46.92	124,826	+0.82(+1.77%)
Feb 06, 2023	46.54	46.96	46.03	46.10	70,363	-0.83(-1.76%)
Feb 03, 2023	47.10	47.58	46.77	46.93	104,252	-1.05(-2.18%)
Feb 02, 2023	47.48	48.22	47.40	47.98	185,506	+1.24(+2.65%)

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.