Indicators

ETFMG Prime Cyber Security ETF (NY: HACK )

61.62 -1.22 (-1.94%)

Official Closing Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	44.60	44.83	44.28	44.81	97,118	-0.60(-1.32%)
Apr 27, 2023	45.16	45.47	44.95	45.41	45,117	+0.56(+1.25%)
Apr 26, 2023	45.17	45.24	44.74	44.85	74,210	-0.13(-0.29%)
Apr 25, 2023	45.95	45.95	44.98	44.98	111,224	-1.64(-3.51%)
Apr 24, 2023	47.07	47.14	46.35	46.62	35,073	-0.44(-0.93%)
Apr 21, 2023	46.88	47.11	46.68	47.06	45,377	+0.22(+0.47%)
Apr 20, 2023	46.83	47.03	46.68	46.84	131,948	-0.34(-0.72%)
Apr 19, 2023	47.46	47.67	47.15	47.18	48,604	-0.70(-1.46%)
Apr 18, 2023	48.23	48.39	47.76	47.88	114,726	-0.11(-0.23%)
Apr 17, 2023	47.73	48.01	47.70	47.99	68,434	+0.26(+0.54%)
Apr 14, 2023	47.68	48.02	47.26	47.73	79,719	-0.29(-0.60%)
Apr 13, 2023	47.57	48.10	47.57	48.02	66,272	+0.64(+1.35%)
Apr 12, 2023	47.60	47.86	47.34	47.38	83,371	+0.18(+0.38%)
Apr 11, 2023	47.00	47.39	46.80	47.20	104,534	+0.12(+0.25%)
Apr 10, 2023	46.63	47.12	46.42	47.08	70,060	+0.01(+0.02%)
Apr 06, 2023	46.52	47.08	46.31	47.07	42,332	+0.27(+0.58%)
Apr 05, 2023	47.36	47.43	46.54	46.80	52,413	-0.72(-1.51%)
Apr 04, 2023	47.59	47.75	47.38	47.52	41,562	-0.07(-0.15%)

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.