Indicators

ETFMG Prime Cyber Security ETF (NY: HACK )

61.49 -0.13 (-0.22%)

Streaming Delayed Price Updated: 11:37 AM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.