Indicators

ETFMG Prime Cyber Security ETF (NY: HACK )

61.80 +0.40 (+0.64%)

Streaming Delayed Price Updated: 10:30 AM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	27.15	27.58	27.11	27.58	1,040,633	+0.46(+1.68%)
Jan 30, 2017	27.20	27.20	26.87	27.13	844,964	-0.08(-0.28%)
Jan 27, 2017	27.26	27.29	27.13	27.20	450,767	-0.30(-1.09%)
Jan 26, 2017	27.67	27.78	27.39	27.50	514,710	-0.13(-0.46%)
Jan 25, 2017	27.51	27.81	27.51	27.63	1,395,881	+0.28(+1.03%)
Jan 24, 2017	27.08	27.35	27.02	27.35	467,112	+0.35(+1.29%)
Jan 23, 2017	27.12	27.22	26.86	27.00	493,844	-0.11(-0.39%)
Jan 20, 2017	27.18	27.20	27.03	27.11	281,943	+0.03(+0.11%)
Jan 19, 2017	27.04	27.23	26.98	27.08	222,378	+0.16(+0.58%)
Jan 18, 2017	26.88	26.93	26.77	26.92	568,862	+0.08(+0.29%)
Jan 17, 2017	27.33	27.33	26.81	26.85	388,104	-0.42(-1.53%)
Jan 13, 2017		27.26	27.26	27.26	0	+0.37(+1.37%)
Jan 12, 2017	27.03	27.03	26.63	26.89	791,413	-0.18(-0.68%)
Jan 11, 2017	26.84	27.10	26.75	27.08	940,427	+0.26(+0.98%)
Jan 10, 2017	26.74	26.91	26.59	26.82	610,543	+0.20(+0.77%)
Jan 09, 2017	26.65	26.66	26.46	26.61	288,454	-0.02(-0.07%)
Jan 06, 2017	26.49	26.71	26.34	26.63	594,043	+0.18(+0.70%)
Jan 05, 2017	26.29	26.52	26.27	26.45	227,006	+0.16(+0.63%)
Jan 04, 2017	25.91	26.30	25.91	26.28	773,821	+0.44(+1.69%)

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.