ISE Cyber Security ETF (NY: HACK )

55.16 USD +0.53 (+0.97%)
Official Closing Price Updated: 8:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 24, 2022 53.30 55.19 52.16 55.16 427,511 +0.53(+0.97%)
Jan 21, 2022 55.49 56.05 54.50 54.63 289,760 -1.11(-1.99%)
Jan 20, 2022 56.23 57.33 55.69 55.74 247,892 -0.15(-0.27%)
Jan 19, 2022 56.07 57.03 55.80 55.89 235,792 -0.21(-0.37%)
Jan 18, 2022 55.98 56.99 55.98 56.10 299,238 -1.19(-2.08%)
Jan 14, 2022 57.29 0 +0.16(+0.28%)
Jan 13, 2022 58.70 58.79 56.95 57.13 220,426 -1.58(-2.69%)
Jan 12, 2022 59.53 59.85 58.46 58.71 137,048 -0.40(-0.68%)
Jan 11, 2022 58.23 59.25 58.09 59.11 218,008 +0.72(+1.23%)
Jan 10, 2022 57.20 58.39 56.37 58.39 270,747 +0.45(+0.78%)
Jan 07, 2022 58.03 58.88 57.53 57.94 185,327 -0.24(-0.41%)
Jan 06, 2022 57.91 58.95 57.65 58.18 211,826 +0.02(+0.03%)
Jan 05, 2022 59.73 59.88 58.05 58.16 536,329 -1.87(-3.12%)
Jan 04, 2022 61.25 61.25 59.26 60.03 232,236 -1.23(-2.01%)
Jan 03, 2022 61.59 61.70 60.43 61.26 182,638 -0.19(-0.31%)
Dec 31, 2021 61.99 62.13 61.43 61.45 54,034 -0.54(-0.87%)
Dec 30, 2021 61.66 62.46 61.66 61.99 118,425 +0.29(+0.47%)
Dec 29, 2021 61.74 61.88 61.21 61.70 173,226 -0.06(-0.10%)
Dec 28, 2021 62.31 62.42 61.62 61.76 106,833 -0.37(-0.60%)
Dec 27, 2021 61.66 62.20 61.55 62.13 123,963 +0.75(+1.22%)
Dec 23, 2021 60.92 61.55 60.69 61.38 101,850 +0.43(+0.71%)
Dec 22, 2021 60.31 60.98 60.25 60.95 142,125 +0.44(+0.73%)
Dec 21, 2021 59.44 60.56 59.24 60.51 163,220 +1.25(+2.11%)
Dec 20, 2021 59.19 59.40 58.67 59.26 247,296 -0.88(-1.46%)
Dec 17, 2021 59.00 60.35 58.70 60.14 137,126 +0.67(+1.13%)
Dec 16, 2021 60.67 60.86 59.05 59.47 164,843 -0.94(-1.56%)
Dec 15, 2021 58.96 60.63 58.90 60.41 172,859 +1.34(+2.27%)
Dec 14, 2021 59.07 59.37 58.27 59.07 175,562 -0.96(-1.60%)
Dec 13, 2021 59.83 60.42 59.64 60.03 143,199 +0.25(+0.42%)
Dec 10, 2021 60.14 60.42 59.61 59.78 246,405 -0.34(-0.57%)
Dec 09, 2021 61.10 61.38 59.93 60.12 103,009 -1.00(-1.64%)
Dec 08, 2021 60.74 61.37 60.11 61.12 103,649 +0.36(+0.59%)
Dec 07, 2021 59.90 61.11 59.89 60.76 209,641 +1.74(+2.95%)
Dec 06, 2021 59.04 59.31 57.64 59.02 220,204 +0.12(+0.20%)
Dec 03, 2021 60.43 60.46 58.25 58.90 234,553 -1.31(-2.18%)
Dec 02, 2021 59.20 60.40 59.10 60.21 294,432 +0.99(+1.67%)
Dec 01, 2021 62.19 62.31 59.13 59.22 294,830 -2.07(-3.38%)
Nov 30, 2021 62.03 62.41 60.69 61.29 254,813 -0.90(-1.45%)
Nov 29, 2021 62.40 62.69 61.66 62.19 116,246 +0.33(+0.53%)
Nov 26, 2021 62.03 62.77 61.59 61.86 113,087 -1.06(-1.68%)
Nov 24, 2021 61.88 62.98 61.62 62.92 177,417 +0.55(+0.88%)
Nov 23, 2021 62.96 63.23 61.72 62.37 209,738 -0.82(-1.30%)
Nov 22, 2021 65.11 65.11 63.13 63.19 185,216 -1.66(-2.56%)
Nov 19, 2021 65.58 65.81 64.81 64.85 90,900 -0.66(-1.01%)
Nov 18, 2021 66.15 65.51 65.35 65.51 124,231 -0.58(-0.88%)
Nov 17, 2021 66.60 66.60 65.83 66.09 102,175 -0.42(-0.63%)
Nov 16, 2021 66.15 66.60 66.05 66.51 234,582 +0.28(+0.42%)
Nov 15, 2021 67.27 67.27 66.01 66.23 145,911 -0.92(-1.37%)
Nov 12, 2021 66.85 67.27 66.85 67.15 175,304 +0.66(+0.99%)
Nov 11, 2021 66.76 67.19 66.46 66.49 105,052 +0.16(+0.24%)
Nov 10, 2021 67.54 66.33 179,493 -1.30(-1.92%)
Nov 09, 2021 67.76 67.97 67.19 67.63 156,775 -0.13(-0.19%)
Nov 08, 2021 66.89 67.92 66.83 67.76 545,782 +1.15(+1.73%)
Nov 05, 2021 67.13 67.28 66.14 66.61 127,612 -0.03(-0.05%)
Nov 04, 2021 66.42 66.90 66.23 66.64 193,022 +0.58(+0.88%)
Nov 03, 2021 65.47 66.16 65.26 66.06 467,010 +0.74(+1.13%)
Nov 02, 2021 65.52 65.70 65.03 65.32 427,086 -0.25(-0.38%)
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.