Skip to main content

ETFMG Prime Cyber Security ETF (NY: HACK )

66.45 -0.11 (-0.17%)
Streaming Delayed Price Updated: 2:48 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 43.51 43.97 43.39 43.94 73,235 +0.00(+0.00%)
Dec 29, 2022 43.07 44.02 43.00 43.94 176,850 +1.14(+2.66%)
Dec 28, 2022 43.14 43.52 42.75 42.80 127,093 -0.38(-0.88%)
Dec 27, 2022 43.31 43.46 42.84 43.18 149,334 -0.27(-0.62%)
Dec 23, 2022 43.45 43.47 43.06 43.45 100,418 -0.20(-0.46%)
Dec 22, 2022 43.75 43.75 43.00 43.65 138,853 -0.54(-1.22%)
Dec 21, 2022 44.19 44.42 43.50 44.19 123,810 +0.03(+0.07%)
Dec 20, 2022 43.55 44.26 43.43 44.16 134,672 +0.34(+0.77%)
Dec 19, 2022 44.58 44.58 43.68 43.82 267,305 -0.83(-1.85%)
Dec 16, 2022 44.52 44.76 44.16 44.64 207,247 -0.30(-0.66%)
Dec 15, 2022 45.70 45.91 44.73 44.94 94,230 -1.35(-2.93%)
Dec 14, 2022 46.29 46.81 45.94 46.30 77,208 -0.07(-0.15%)
Dec 13, 2022 47.52 47.52 45.93 46.37 133,625 +0.32(+0.69%)
Dec 12, 2022 45.23 46.12 45.15 46.05 118,513 +0.85(+1.87%)
Dec 09, 2022 45.26 45.66 45.13 45.20 180,455 -0.32(-0.70%)
Dec 08, 2022 44.91 45.71 44.67 45.52 66,610 +0.77(+1.71%)
Dec 07, 2022 44.91 45.23 44.68 44.75 87,344 -0.30(-0.66%)
Dec 06, 2022 45.54 45.54 44.71 45.05 58,429 -0.49(-1.07%)
Dec 05, 2022 46.28 46.54 45.23 45.54 63,893 -1.16(-2.47%)
Dec 02, 2022 46.49 46.86 46.32 46.70 49,022 -0.65(-1.37%)
Dec 01, 2022 46.18 47.45 46.18 47.34 227,393 +1.54(+3.37%)
Nov 30, 2022 44.44 45.81 44.08 45.80 138,659 +0.69(+1.52%)
Nov 29, 2022 45.35 45.48 45.01 45.11 70,361 -0.30(-0.66%)
Nov 28, 2022 45.64 45.89 45.23 45.41 83,174 -0.46(-1.00%)
Nov 25, 2022 45.75 46.01 45.60 45.87 34,711 +0.04(+0.09%)
Nov 23, 2022 45.33 46.01 45.19 45.83 64,080 +0.46(+1.01%)
Nov 22, 2022 45.13 45.43 44.74 45.37 116,388 +0.22(+0.49%)
Nov 21, 2022 44.90 45.18 44.80 45.15 61,228 +0.10(+0.22%)
Nov 18, 2022 45.55 45.59 44.84 45.05 76,291 +0.19(+0.42%)
Nov 17, 2022 44.70 45.14 44.36 44.86 65,881 -0.50(-1.10%)
Nov 16, 2022 45.75 45.76 45.19 45.36 74,130 -0.57(-1.24%)
Nov 15, 2022 46.13 46.39 45.70 45.93 110,071 +0.74(+1.63%)
Nov 14, 2022 45.48 45.79 45.09 45.19 108,486 -0.59(-1.28%)
Nov 11, 2022 44.96 45.90 44.82 45.78 105,429 +0.64(+1.41%)
Nov 10, 2022 44.32 45.23 44.23 45.14 211,704 +2.49(+5.84%)
Nov 09, 2022 42.97 43.05 42.52 42.65 55,861 -0.65(-1.50%)
Nov 08, 2022 42.75 43.86 42.45 43.30 140,429 +0.86(+2.02%)
Nov 07, 2022 42.68 42.70 41.99 42.44 85,771 +0.01(+0.02%)
Nov 04, 2022 43.65 43.65 41.78 42.43 132,300 -1.02(-2.34%)
Nov 03, 2022 43.79 43.83 43.03 43.45 157,270 -1.22(-2.72%)
Nov 02, 2022 46.28 44.66 44.66 103,330 -1.75(-3.78%)
Nov 01, 2022 47.19 47.45 46.34 46.42 70,475 -0.40(-0.85%)
Oct 31, 2022 46.57 47.11 46.49 46.81 57,730 -0.13(-0.28%)
Oct 28, 2022 45.94 47.03 45.94 46.94 91,948 +0.87(+1.88%)
Oct 27, 2022 45.80 46.63 45.80 46.08 84,787 +0.47(+1.03%)
Oct 26, 2022 45.39 46.51 45.22 45.61 56,459 -0.24(-0.52%)
Oct 25, 2022 44.66 45.88 44.66 45.85 182,250 +1.27(+2.84%)
Oct 24, 2022 44.59 44.72 43.88 44.58 58,208 +0.13(+0.29%)
Oct 21, 2022 43.57 44.56 43.19 44.45 89,778 +0.71(+1.62%)
Oct 20, 2022 43.49 44.46 43.49 43.75 61,860 +0.25(+0.57%)
Oct 19, 2022 43.55 43.99 43.24 43.50 55,972 -0.46(-1.04%)
Oct 18, 2022 43.81 44.33 43.46 43.96 119,421 +1.11(+2.58%)
Oct 17, 2022 42.19 43.13 42.19 42.85 125,455 +1.51(+3.66%)
Oct 14, 2022 42.83 42.92 41.27 41.34 76,866 -1.06(-2.49%)
Oct 13, 2022 40.83 42.65 40.49 42.39 130,915 +0.47(+1.12%)
Oct 12, 2022 42.10 42.18 41.58 41.92 107,142 -0.23(-0.54%)
Oct 11, 2022 42.61 42.85 41.88 42.15 90,172 -0.72(-1.67%)
Oct 10, 2022 44.07 44.07 42.53 42.87 84,866 -1.11(-2.51%)
Oct 07, 2022 44.94 44.94 43.81 43.98 55,730 -1.59(-3.50%)
Oct 06, 2022 45.60 46.14 45.36 45.57 79,439 -0.31(-0.67%)
Oct 05, 2022 45.18 46.14 44.84 45.88 89,799 +0.09(+0.20%)
Oct 04, 2022 45.22 45.89 45.22 45.79 121,273 +1.44(+3.26%)
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.