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 (%)
Sep 29, 2023	51.84	51.99	51.40	51.53	40,361	+0.05(+0.10%)
Sep 28, 2023	50.93	51.66	50.88	51.48	78,839	+0.48(+0.94%)
Sep 27, 2023	50.77	51.26	50.64	51.00	35,563	+0.45(+0.89%)
Sep 26, 2023	50.76	51.01	50.41	50.55	44,520	-0.54(-1.06%)
Sep 25, 2023	51.02	51.11	50.94	51.09	46,738	-0.17(-0.33%)
Sep 22, 2023	51.31	51.61	51.18	51.26	53,442	+0.01(+0.02%)
Sep 21, 2023	51.81	51.95	51.20	51.25	84,866	-0.58(-1.12%)
Sep 20, 2023	51.84	52.40	51.79	51.83	39,393	+0.10(+0.19%)
Sep 19, 2023	51.78	51.80	51.37	51.73	38,392	-0.16(-0.31%)
Sep 18, 2023	51.78	52.15	51.72	51.89	66,443	-0.03(-0.06%)
Sep 15, 2023	52.49	52.51	51.71	51.92	35,927	-0.73(-1.38%)
Sep 14, 2023	52.69	52.80	52.43	52.65	74,780	+0.17(+0.32%)
Sep 13, 2023	52.62	52.77	52.38	52.48	174,320	-0.17(-0.32%)
Sep 12, 2023	52.83	53.08	52.60	52.65	30,392	-0.52(-0.98%)
Sep 11, 2023	52.93	53.27	52.90	53.17	123,171	+0.54(+1.02%)
Sep 08, 2023	52.64	52.89	52.57	52.63	30,244	-0.02(-0.04%)
Sep 07, 2023	52.60	52.87	52.49	52.65	30,575	-0.32(-0.60%)
Sep 06, 2023	53.10	53.34	52.76	52.97	43,720	-0.20(-0.38%)
Sep 05, 2023	52.98	53.23	52.75	53.17	46,828	+0.04(+0.08%)

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.