Indicators

ETFMG Prime Cyber Security ETF (NY: HACK )

63.08 -0.03 (-0.05%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	29.14	29.27	29.10	29.18	127,935	+0.12(+0.40%)
Sep 28, 2017	29.25	29.25	29.04	29.07	165,019	-0.13(-0.43%)
Sep 27, 2017	29.05	29.35	29.05	29.19	189,231	+0.26(+0.90%)
Sep 26, 2017	29.00	29.11	28.88	28.93	326,308	+0.02(+0.07%)
Sep 25, 2017	29.25	29.28	28.80	28.91	887,774	-0.44(-1.49%)
Sep 22, 2017	29.17	29.37	29.12	29.35	180,384	+0.18(+0.63%)
Sep 21, 2017	29.31	29.33	29.08	29.16	274,962	-0.13(-0.43%)
Sep 20, 2017	29.40	29.40	29.11	29.29	236,283	-0.11(-0.36%)
Sep 19, 2017	29.37	29.43	29.30	29.40	157,379	+0.06(+0.20%)
Sep 18, 2017	29.23	29.37	29.20	29.34	190,509	+0.10(+0.33%)
Sep 15, 2017	29.24	29.32	29.13	29.24	306,219	-0.03(-0.10%)
Sep 14, 2017	29.28	29.34	29.07	29.27	272,851	-0.01(-0.03%)
Sep 13, 2017	29.43	29.44	29.27	29.28	130,519	-0.15(-0.49%)
Sep 12, 2017	29.34	29.42	29.25	29.42	208,689	+0.13(+0.43%)
Sep 11, 2017	29.18	29.38	29.11	29.30	379,406	+0.38(+1.31%)
Sep 08, 2017	29.28	29.31	28.89	28.92	422,635	+0.00(+0.00%)
Sep 07, 2017	28.91	29.00	28.85	28.92	207,106	+0.13(+0.44%)
Sep 06, 2017	28.81	28.87	28.65	28.79	190,817	+0.06(+0.20%)
Sep 05, 2017	28.90	29.05	28.56	28.74	253,828	-0.36(-1.23%)

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.