Skip to main content

ETFMG Prime Cyber Security ETF (NY: HACK )

64.11 +0.35 (+0.55%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 44.90 45.25 44.85 45.18 111,364 +0.83(+1.87%)
May 05, 2023 43.57 44.40 43.57 44.35 81,392 +1.07(+2.47%)
May 04, 2023 43.40 43.67 43.24 43.29 122,444 -0.23(-0.53%)
May 03, 2023 43.59 44.04 43.48 43.52 60,401 +0.06(+0.14%)
May 02, 2023 44.30 44.30 43.36 43.46 93,276 -1.07(-2.40%)
May 01, 2023 44.58 44.82 44.40 44.52 77,248 -0.29(-0.65%)
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%)
Apr 03, 2023 47.54 47.75 47.32 47.59 67,008 -0.13(-0.27%)
Mar 31, 2023 46.81 47.78 46.80 47.72 65,338 +1.08(+2.31%)
Mar 30, 2023 46.67 46.90 46.42 46.64 55,636 +0.24(+0.52%)
Mar 29, 2023 46.37 46.44 46.15 46.40 78,757 +0.37(+0.80%)
Mar 28, 2023 46.08 46.25 45.85 46.03 56,187 -0.13(-0.28%)
Mar 27, 2023 46.08 46.34 45.90 46.16 53,918 +0.29(+0.63%)
Mar 24, 2023 45.75 45.88 45.48 45.87 45,737 -0.09(-0.20%)
Mar 23, 2023 45.70 46.39 45.67 45.96 68,247 +0.62(+1.36%)
Mar 22, 2023 46.28 46.52 45.32 45.34 64,849 -0.99(-2.13%)
Mar 21, 2023 45.75 46.44 45.74 46.33 71,261 +0.84(+1.84%)
Mar 20, 2023 45.01 45.55 44.90 45.49 133,462 +0.47(+1.04%)
Mar 17, 2023 45.30 45.53 44.82 45.02 63,597 -0.36(-0.79%)
Mar 16, 2023 44.55 45.44 44.51 45.38 198,393 +0.62(+1.38%)
Mar 15, 2023 44.46 44.80 44.24 44.76 62,435 -0.26(-0.58%)
Mar 14, 2023 44.89 45.19 44.70 45.02 128,313 +0.70(+1.58%)
Mar 13, 2023 44.01 44.91 43.79 44.32 127,189 -0.02(-0.04%)
Mar 10, 2023 45.25 45.32 44.11 44.34 116,172 -1.03(-2.27%)
Mar 09, 2023 46.40 46.67 45.34 45.37 85,163 -1.02(-2.19%)
Mar 08, 2023 46.69 46.74 46.17 46.39 51,043 -0.18(-0.39%)
Mar 07, 2023 47.01 47.22 46.45 46.57 74,908 -0.43(-0.91%)
Mar 06, 2023 47.25 47.56 46.93 47.00 118,131 -0.13(-0.28%)
Mar 03, 2023 46.67 47.19 46.57 47.13 50,879 +0.44(+0.94%)
Mar 02, 2023 45.82 46.79 45.79 46.69 119,501 +0.71(+1.54%)
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.