Skip to main content

ETFMG Prime Cyber Security ETF (NY: HACK )

64.11 +0.35 (+0.55%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 45.69 46.14 45.00 45.64 180,351 -0.56(-1.21%)
Jun 29, 2022 46.29 46.39 45.74 46.20 90,991 -0.03(-0.06%)
Jun 28, 2022 47.57 47.86 46.05 46.23 161,730 -1.23(-2.58%)
Jun 27, 2022 48.04 48.08 47.19 47.45 129,697 -0.51(-1.06%)
Jun 24, 2022 46.77 48.00 46.66 47.96 212,768 +1.69(+3.66%)
Jun 23, 2022 45.38 46.41 45.13 46.27 403,156 +1.20(+2.65%)
Jun 22, 2022 44.60 45.70 44.48 45.07 262,168 -0.03(-0.07%)
Jun 21, 2022 44.49 45.52 44.49 45.10 202,659 +1.07(+2.42%)
Jun 17, 2022 43.54 44.28 43.36 44.03 168,169 +0.74(+1.70%)
Jun 16, 2022 43.82 44.11 43.03 43.30 223,018 -1.59(-3.55%)
Jun 15, 2022 44.33 45.45 44.10 44.89 164,577 +0.96(+2.18%)
Jun 14, 2022 44.34 44.56 43.60 43.94 114,548 -0.16(-0.36%)
Jun 13, 2022 44.91 45.16 43.95 44.09 303,653 -2.21(-4.78%)
Jun 10, 2022 46.93 47.14 46.20 46.31 168,404 -1.59(-3.33%)
Jun 09, 2022 48.69 48.97 47.84 47.90 109,520 -1.05(-2.14%)
Jun 08, 2022 49.07 49.55 48.93 48.95 140,679 -0.39(-0.79%)
Jun 07, 2022 48.10 49.37 47.87 49.33 180,609 +0.74(+1.52%)
Jun 06, 2022 48.97 49.29 48.43 48.60 404,188 +0.13(+0.27%)
Jun 03, 2022 48.77 49.10 48.21 48.47 125,851 -0.71(-1.44%)
Jun 02, 2022 47.53 49.24 47.50 49.17 168,167 +1.60(+3.37%)
Jun 01, 2022 47.81 48.39 47.16 47.57 197,779 -0.06(-0.13%)
May 31, 2022 48.59 48.67 47.44 47.63 161,730 -1.20(-2.45%)
May 27, 2022 47.80 48.83 47.80 48.83 144,436 +1.39(+2.94%)
May 26, 2022 46.51 47.72 46.51 47.43 122,483 +1.06(+2.28%)
May 25, 2022 45.43 46.69 45.43 46.38 143,502 +0.77(+1.68%)
May 24, 2022 46.17 46.22 45.20 45.61 165,071 -0.91(-1.95%)
May 23, 2022 46.04 46.61 45.73 46.51 197,352 +0.63(+1.37%)
May 20, 2022 46.09 46.54 44.74 45.89 305,944 +0.69(+1.52%)
May 19, 2022 44.60 45.75 44.41 45.20 249,942 +0.14(+0.31%)
May 18, 2022 46.24 46.46 44.82 45.06 149,086 -1.61(-3.46%)
May 17, 2022 47.03 47.16 45.85 46.67 140,972 +0.62(+1.34%)
May 16, 2022 46.69 47.32 46.04 46.06 172,211 -0.85(-1.80%)
May 13, 2022 45.64 47.10 45.63 46.90 236,735 +1.89(+4.20%)
May 12, 2022 44.10 45.75 43.98 45.01 442,997 +0.35(+0.78%)
May 11, 2022 45.49 46.40 44.57 44.66 312,781 -1.25(-2.73%)
May 10, 2022 46.06 46.38 44.66 45.92 299,093 +0.70(+1.54%)
May 09, 2022 47.06 47.26 44.95 45.22 570,863 -2.70(-5.63%)
May 06, 2022 49.23 49.23 47.55 47.92 376,905 -2.01(-4.03%)
May 05, 2022 52.27 52.27 49.46 49.93 236,836 -2.63(-5.00%)
May 04, 2022 51.96 52.67 50.33 52.56 346,874 +0.41(+0.78%)
May 03, 2022 52.55 52.84 51.87 52.15 147,061 -0.38(-0.72%)
May 02, 2022 51.79 52.63 51.67 52.53 211,758 +0.65(+1.25%)
Apr 29, 2022 53.53 54.07 51.77 51.88 213,010 -2.05(-3.80%)
Apr 28, 2022 53.36 54.28 52.64 53.94 137,707 +1.04(+1.96%)
Apr 27, 2022 53.41 53.98 52.82 52.90 204,448 -0.84(-1.56%)
Apr 26, 2022 55.18 55.20 53.67 53.74 206,272 -1.80(-3.25%)
Apr 25, 2022 54.05 55.59 54.05 55.54 312,477 +1.01(+1.84%)
Apr 22, 2022 55.60 55.96 54.43 54.53 223,290 -1.22(-2.18%)
Apr 21, 2022 57.81 58.22 55.55 55.75 377,096 -1.77(-3.08%)
Apr 20, 2022 58.20 58.20 57.17 57.52 138,493 -0.26(-0.45%)
Apr 19, 2022 56.75 57.94 56.54 57.78 102,450 +0.95(+1.67%)
Apr 18, 2022 57.48 57.49 56.42 56.83 156,673 -0.85(-1.47%)
Apr 14, 2022 58.82 58.95 57.65 57.68 126,828 -1.06(-1.80%)
Apr 13, 2022 57.23 58.95 57.23 58.74 155,159 +1.62(+2.84%)
Apr 12, 2022 57.62 58.41 56.86 57.11 118,852 +0.11(+0.19%)
Apr 11, 2022 56.32 57.48 56.32 57.00 131,906 +0.21(+0.37%)
Apr 08, 2022 57.44 57.60 56.74 56.79 86,997 -0.68(-1.18%)
Apr 07, 2022 56.78 57.87 56.78 57.47 262,651 +0.43(+0.75%)
Apr 06, 2022 57.64 57.78 56.62 57.04 225,488 -1.37(-2.35%)
Apr 05, 2022 59.42 59.59 58.13 58.42 207,605 -1.02(-1.71%)
Apr 04, 2022 58.77 59.56 58.77 59.43 115,245 +0.75(+1.27%)
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.