Indicators

ETFMG Prime Cyber Security ETF (NY: HACK )

62.97 -0.11 (-0.17%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	47.70	47.99	47.27	47.96	60,061	+0.31(+0.65%)
Jul 28, 2022	46.96	47.81	46.68	47.65	145,026	+0.63(+1.33%)
Jul 27, 2022	46.66	47.22	46.30	47.02	77,614	+0.74(+1.59%)
Jul 26, 2022	47.76	47.77	46.14	46.29	108,336	-1.68(-3.51%)
Jul 25, 2022	48.39	48.39	47.65	47.97	104,921	-0.48(-0.99%)
Jul 22, 2022	49.09	49.47	48.18	48.45	302,159	-0.55(-1.12%)
Jul 21, 2022	48.14	49.04	47.91	49.00	57,183	+0.82(+1.70%)
Jul 20, 2022	47.44	48.59	47.40	48.18	65,694	+0.83(+1.75%)
Jul 19, 2022	46.88	47.41	46.53	47.35	93,184	+0.99(+2.13%)
Jul 18, 2022	46.72	47.24	46.20	46.37	47,784	+0.07(+0.15%)
Jul 15, 2022	45.77	46.35	45.59	46.30	116,678	+0.85(+1.86%)
Jul 14, 2022	45.45	45.70	44.74	45.45	130,466	-0.63(-1.36%)
Jul 13, 2022	45.52	46.43	45.20	46.08	89,437	-0.19(-0.41%)
Jul 12, 2022	47.82	48.37	46.01	46.27	222,873	-1.40(-2.93%)
Jul 11, 2022	48.12	48.25	47.33	47.66	124,133	-0.80(-1.65%)
Jul 08, 2022	48.04	48.92	47.73	48.46	128,764	+0.02(+0.04%)
Jul 07, 2022	47.58	48.55	47.53	48.44	95,949	+0.91(+1.91%)
Jul 06, 2022	47.40	47.83	47.15	47.53	152,041	+0.21(+0.44%)
Jul 05, 2022	45.95	47.33	45.78	47.32	111,532	+0.75(+1.60%)

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.