Indicators

ETFMG Prime Cyber Security ETF (NY: HACK )

60.48 -0.14 (-0.23%)

Official Closing Price Updated: 6:30 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	52.98	55.04		54.95	129,984	+1.89(+3.57%)
Jan 28, 2022	51.96	53.06	51.36	53.06	293,784	+0.90(+1.72%)
Jan 27, 2022	53.09	53.60	51.97	52.16	162,288	-0.61(-1.15%)
Jan 26, 2022	53.67	54.54	52.55	52.77	232,774	-0.43(-0.80%)
Jan 25, 2022	54.05	54.26	52.62	53.20	235,128	-1.72(-3.14%)
Jan 24, 2022	53.07	54.95	51.93	54.92	429,396	+0.53(+0.97%)
Jan 21, 2022	55.25	55.80	54.26	54.39	291,038	-1.11(-1.99%)
Jan 20, 2022	55.98	57.08	55.45	55.50	248,985	-0.15(-0.27%)
Jan 19, 2022	55.82	56.78	55.56	55.64	236,832	-0.21(-0.37%)
Jan 18, 2022	55.73	56.74	55.73	55.85	300,557	-1.18(-2.08%)
Jan 14, 2022				57.04	0	+0.16(+0.28%)
Jan 13, 2022	58.44	58.53	56.70	56.88	221,398	-1.57(-2.69%)
Jan 12, 2022	59.27	59.58	58.20	58.45	137,652	-0.40(-0.68%)
Jan 11, 2022	57.97	58.99	57.83	58.85	218,969	+0.72(+1.23%)
Jan 10, 2022	56.95	58.13	56.12	58.13	271,941	+0.45(+0.78%)
Jan 07, 2022	57.78	58.62	57.28	57.69	186,144	-0.24(-0.41%)
Jan 06, 2022	57.66	58.69	57.40	57.92	212,760	+0.02(+0.03%)
Jan 05, 2022	59.47	59.62	57.80	57.90	538,694	-1.86(-3.12%)
Jan 04, 2022	60.98	60.98	59.00	59.77	233,260	-1.22(-2.01%)

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.