Skip to main content

ETFMG Prime Cyber Security ETF (NY: HACK )

64.27 +0.51 (+0.79%)
Streaming Delayed Price Updated: 3:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 60.69 60.78 59.09 59.42 256,066 -0.99(-1.64%)
Jan 28, 2021 61.73 62.25 59.98 60.41 389,234 -1.73(-2.78%)
Jan 27, 2021 61.23 63.92 60.64 62.14 409,702 +0.42(+0.68%)
Jan 26, 2021 61.98 62.07 61.27 61.72 217,456 -0.02(-0.03%)
Jan 25, 2021 62.40 63.00 60.62 61.74 293,353 +0.41(+0.66%)
Jan 22, 2021 60.38 61.39 60.34 61.33 197,663 +0.67(+1.10%)
Jan 21, 2021 61.38 61.48 60.42 60.67 268,054 -0.40(-0.65%)
Jan 20, 2021 61.14 61.46 60.73 61.07 367,993 +0.73(+1.22%)
Jan 19, 2021 59.76 60.49 59.39 60.33 261,280 +1.12(+1.90%)
Jan 15, 2021 59.45 59.86 58.88 59.21 318,396 +0.05(+0.08%)
Jan 14, 2021 58.83 59.34 58.83 59.16 277,941 +0.70(+1.19%)
Jan 13, 2021 59.38 59.49 58.46 58.46 248,195 -0.82(-1.39%)
Jan 12, 2021 58.65 59.37 58.49 59.29 328,657 +0.89(+1.53%)
Jan 11, 2021 57.95 58.78 57.20 58.39 338,753 -0.04(-0.07%)
Jan 08, 2021 57.97 58.75 57.81 58.43 354,445 +0.86(+1.50%)
Jan 07, 2021 56.49 57.69 56.47 57.57 510,460 +1.54(+2.75%)
Jan 06, 2021 56.01 56.72 55.42 56.03 234,672 -0.29(-0.51%)
Jan 05, 2021 56.15 56.47 55.85 56.32 256,804 +0.14(+0.25%)
Jan 04, 2021 57.51 57.55 55.41 56.18 469,862 -0.98(-1.72%)
Dec 31, 2020 57.16 57.16 57.16 182,972 +0.08(+0.14%)
Dec 30, 2020 57.00 57.43 56.89 57.08 182,972 +0.26(+0.45%)
Dec 29, 2020 58.02 58.02 56.51 56.83 389,197 -0.70(-1.21%)
Dec 28, 2020 58.56 58.56 57.48 57.52 337,205 -0.45(-0.77%)
Dec 24, 2020 58.37 58.58 57.72 57.97 198,871 -0.18(-0.31%)
Dec 23, 2020 58.67 58.93 58.04 58.15 450,703 -0.31(-0.53%)
Dec 22, 2020 57.29 58.48 57.21 58.45 565,010 +1.65(+2.90%)
Dec 21, 2020 55.81 56.84 55.66 56.81 642,634 +0.29(+0.51%)
Dec 18, 2020 54.64 56.60 54.62 56.52 1,152,148 +2.19(+4.04%)
Dec 17, 2020 54.00 54.38 53.99 54.32 142,515 +0.69(+1.28%)
Dec 16, 2020 53.46 53.93 53.43 53.64 310,469 +0.38(+0.71%)
Dec 15, 2020 53.15 53.29 52.66 53.26 219,227 +0.37(+0.69%)
Dec 14, 2020 53.04 53.57 52.78 52.89 192,328 +0.36(+0.68%)
Dec 11, 2020 52.27 52.59 51.94 52.54 133,017 -0.02(-0.04%)
Dec 10, 2020 51.48 52.59 51.16 52.55 223,581 +0.91(+1.77%)
Dec 09, 2020 52.78 52.91 51.13 51.64 403,811 -1.30(-2.46%)
Dec 08, 2020 52.03 53.02 52.03 52.94 309,184 +0.77(+1.48%)
Dec 07, 2020 51.83 52.29 51.83 52.17 139,297 +0.31(+0.59%)
Dec 04, 2020 51.19 51.91 51.08 51.86 165,767 +0.83(+1.63%)
Dec 03, 2020 50.33 51.26 50.33 51.03 451,571 +0.82(+1.64%)
Dec 02, 2020 50.20 50.22 49.67 50.20 105,899 -0.02(-0.04%)
Dec 01, 2020 50.61 50.68 50.11 50.22 105,691 +0.39(+0.78%)
Nov 30, 2020 50.17 50.40 49.30 49.84 136,924 -0.24(-0.48%)
Nov 27, 2020 49.61 50.10 49.61 50.07 86,562 +0.73(+1.49%)
Nov 25, 2020 48.91 49.41 48.91 49.34 149,543 +0.43(+0.87%)
Nov 24, 2020 48.97 49.12 48.67 48.91 127,779 +0.20(+0.41%)
Nov 23, 2020 48.86 48.97 48.32 48.71 133,360 +0.06(+0.12%)
Nov 20, 2020 48.34 48.94 48.34 48.66 84,849 +0.38(+0.78%)
Nov 19, 2020 47.62 48.32 47.55 48.28 83,606 +0.63(+1.31%)
Nov 18, 2020 48.37 48.51 47.63 47.65 116,088 -0.64(-1.32%)
Nov 17, 2020 47.97 48.36 47.69 48.29 160,575 +0.20(+0.41%)
Nov 16, 2020 47.82 48.13 47.59 48.09 196,199 +0.30(+0.62%)
Nov 13, 2020 47.48 47.84 47.41 47.79 77,694 +0.55(+1.16%)
Nov 12, 2020 47.64 47.86 47.01 47.25 158,953 -0.39(-0.81%)
Nov 11, 2020 46.96 47.74 46.86 47.63 431,801 +0.97(+2.08%)
Nov 10, 2020 47.46 47.62 45.94 46.66 485,710 -1.11(-2.33%)
Nov 09, 2020 49.04 49.12 47.75 47.77 247,507 -0.32(-0.66%)
Nov 06, 2020 48.30 48.42 47.99 48.09 113,367 -0.10(-0.21%)
Nov 05, 2020 48.16 48.37 47.93 48.19 185,842 +0.73(+1.55%)
Nov 04, 2020 46.53 47.79 46.53 47.45 193,271 +1.60(+3.48%)
Nov 03, 2020 45.26 46.06 45.04 45.86 116,151 +1.08(+2.42%)
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.