Skip to main content

ETFMG Prime Cyber Security ETF (NY: HACK )

65.99 -0.57 (-0.86%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 47.68 47.97 47.25 47.94 60,086 +0.31(+0.65%)
Jul 28, 2022 46.94 47.79 46.67 47.63 145,086 +0.63(+1.33%)
Jul 27, 2022 46.65 47.20 46.28 47.00 77,646 +0.74(+1.59%)
Jul 26, 2022 47.74 47.75 46.12 46.27 108,380 -1.68(-3.51%)
Jul 25, 2022 48.37 48.37 47.63 47.95 104,964 -0.48(-0.99%)
Jul 22, 2022 49.07 49.45 48.16 48.43 302,283 -0.55(-1.12%)
Jul 21, 2022 48.12 49.02 47.89 48.98 57,207 +0.82(+1.70%)
Jul 20, 2022 47.42 48.57 47.38 48.16 65,721 +0.83(+1.75%)
Jul 19, 2022 46.86 47.39 46.51 47.33 93,222 +0.99(+2.13%)
Jul 18, 2022 46.71 47.22 46.18 46.35 47,804 +0.07(+0.15%)
Jul 15, 2022 45.75 46.33 45.57 46.28 116,726 +0.85(+1.86%)
Jul 14, 2022 45.43 45.68 44.72 45.43 130,519 -0.63(-1.36%)
Jul 13, 2022 45.50 46.41 45.18 46.06 89,474 -0.19(-0.41%)
Jul 12, 2022 47.80 48.35 45.99 46.25 222,964 -1.39(-2.93%)
Jul 11, 2022 48.10 48.23 47.31 47.64 124,184 -0.80(-1.64%)
Jul 08, 2022 48.02 48.90 47.71 48.44 128,816 +0.02(+0.04%)
Jul 07, 2022 47.56 48.53 47.51 48.42 95,988 +0.91(+1.91%)
Jul 06, 2022 47.38 47.81 47.13 47.51 152,103 +0.21(+0.44%)
Jul 05, 2022 45.93 47.31 45.76 47.30 111,578 +0.75(+1.60%)
Jul 01, 2022 45.62 46.68 45.54 46.56 109,719 +0.94(+2.05%)
Jun 30, 2022 45.67 46.12 44.98 45.62 180,425 -0.56(-1.21%)
Jun 29, 2022 46.27 46.37 45.72 46.18 91,029 -0.03(-0.06%)
Jun 28, 2022 47.55 47.84 46.03 46.21 161,796 -1.23(-2.58%)
Jun 27, 2022 48.02 48.06 47.17 47.43 129,750 -0.51(-1.06%)
Jun 24, 2022 46.76 47.98 46.65 47.94 212,855 +1.69(+3.66%)
Jun 23, 2022 45.36 46.39 45.11 46.25 403,322 +1.20(+2.65%)
Jun 22, 2022 44.58 45.68 44.46 45.05 262,276 -0.03(-0.07%)
Jun 21, 2022 44.47 45.50 44.47 45.08 202,743 +1.07(+2.42%)
Jun 17, 2022 43.52 44.27 43.34 44.02 168,238 +0.74(+1.70%)
Jun 16, 2022 43.80 44.10 43.01 43.28 223,110 -1.59(-3.55%)
Jun 15, 2022 44.32 45.43 44.08 44.87 164,645 +0.96(+2.18%)
Jun 14, 2022 44.33 44.54 43.58 43.92 114,595 -0.16(-0.36%)
Jun 13, 2022 44.89 45.14 43.93 44.08 303,778 -2.21(-4.78%)
Jun 10, 2022 46.91 47.12 46.18 46.29 168,473 -1.59(-3.33%)
Jun 09, 2022 48.67 48.95 47.82 47.88 109,565 -1.05(-2.14%)
Jun 08, 2022 49.05 49.53 48.91 48.92 140,736 -0.39(-0.79%)
Jun 07, 2022 48.08 49.35 47.85 49.31 180,683 +0.74(+1.52%)
Jun 06, 2022 48.95 49.27 48.41 48.58 404,354 +0.13(+0.27%)
Jun 03, 2022 48.75 49.08 48.19 48.45 125,902 -0.71(-1.44%)
Jun 02, 2022 47.51 49.22 47.48 49.15 168,236 +1.60(+3.37%)
Jun 01, 2022 47.79 48.37 47.14 47.55 197,860 -0.06(-0.13%)
May 31, 2022 48.57 48.65 47.42 47.61 161,796 -1.19(-2.45%)
May 27, 2022 47.78 48.81 47.78 48.81 144,496 +1.39(+2.94%)
May 26, 2022 46.50 47.70 46.50 47.41 122,534 +1.06(+2.28%)
May 25, 2022 45.41 46.67 45.41 46.36 143,561 +0.77(+1.68%)
May 24, 2022 46.15 46.20 45.18 45.59 165,139 -0.91(-1.95%)
May 23, 2022 46.02 46.60 45.71 46.50 197,433 +0.63(+1.37%)
May 20, 2022 46.07 46.52 44.72 45.87 306,070 +0.69(+1.52%)
May 19, 2022 44.58 45.73 44.39 45.18 250,045 +0.14(+0.31%)
May 18, 2022 46.22 46.45 44.80 45.04 149,147 -1.61(-3.46%)
May 17, 2022 47.01 47.14 45.83 46.66 141,030 +0.62(+1.34%)
May 16, 2022 46.67 47.30 46.02 46.04 172,281 -0.85(-1.81%)
May 13, 2022 45.62 47.08 45.61 46.88 236,832 +1.89(+4.20%)
May 12, 2022 44.09 45.73 43.97 44.99 443,179 +0.35(+0.78%)
May 11, 2022 45.47 46.38 44.55 44.64 312,910 -1.25(-2.73%)
May 10, 2022 46.04 46.36 44.64 45.90 299,216 +0.70(+1.54%)
May 09, 2022 47.04 47.24 44.93 45.20 571,097 -2.70(-5.63%)
May 06, 2022 49.21 49.21 47.53 47.90 377,059 -2.01(-4.03%)
May 05, 2022 52.25 52.25 49.44 49.91 236,933 -2.63(-5.00%)
May 04, 2022 51.94 52.65 50.31 52.54 347,016 +0.41(+0.78%)
May 03, 2022 52.53 52.82 51.85 52.13 147,121 -0.38(-0.72%)
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.