Skip to main content

ETFMG Prime Cyber Security ETF (NY: HACK )

51.33 +0.01 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 51.38 51.68 51.25 51.33 53,369 +0.01(+0.02%)
Sep 21, 2023 51.88 52.02 51.27 51.32 84,749 -0.58(-1.12%)
Sep 20, 2023 51.91 52.48 51.86 51.90 39,339 +0.10(+0.19%)
Sep 19, 2023 51.85 51.87 51.44 51.80 38,339 -0.16(-0.31%)
Sep 18, 2023 51.85 52.22 51.79 51.96 66,351 -0.03(-0.06%)
Sep 15, 2023 52.56 52.58 51.78 51.99 35,877 -0.73(-1.38%)
Sep 14, 2023 52.76 52.87 52.50 52.72 74,677 +0.17(+0.32%)
Sep 13, 2023 52.69 52.84 52.45 52.55 174,079 -0.17(-0.32%)
Sep 12, 2023 52.90 53.15 52.67 52.72 30,350 -0.52(-0.98%)
Sep 11, 2023 53.00 53.34 52.98 53.24 123,001 +0.54(+1.02%)
Sep 08, 2023 52.71 52.96 52.64 52.70 30,202 -0.02(-0.04%)
Sep 07, 2023 52.67 52.94 52.56 52.72 30,532 -0.32(-0.60%)
Sep 06, 2023 53.17 53.41 52.84 53.04 43,660 -0.20(-0.38%)
Sep 05, 2023 53.05 53.30 52.82 53.24 46,764 +0.04(+0.08%)
Sep 01, 2023 53.23 53.52 53.01 53.20 220,660 +0.38(+0.72%)
Aug 31, 2023 52.44 53.09 52.44 52.82 71,026 +0.84(+1.62%)
Aug 30, 2023 51.64 52.01 51.49 51.98 134,930 +0.42(+0.81%)
Aug 29, 2023 51.07 51.70 51.07 51.56 76,847 +0.37(+0.72%)
Aug 28, 2023 51.21 51.34 51.05 51.19 43,887 +0.14(+0.27%)
Aug 25, 2023 50.40 51.16 50.15 51.05 43,330 +0.75(+1.49%)
Aug 24, 2023 51.29 51.46 50.30 50.30 46,760 -0.63(-1.24%)
Aug 23, 2023 50.38 51.04 50.21 50.93 79,285 +0.66(+1.31%)
Aug 22, 2023 50.52 50.56 50.13 50.27 29,207 -0.10(-0.20%)
Aug 21, 2023 49.99 50.49 49.99 50.37 84,762 +0.89(+1.80%)
Aug 18, 2023 48.80 49.60 48.69 49.48 121,188 +0.21(+0.43%)
Aug 17, 2023 50.13 50.13 49.26 49.27 82,585 -0.79(-1.58%)
Aug 16, 2023 50.42 50.60 50.05 50.06 58,457 -0.50(-0.99%)
Aug 15, 2023 50.77 50.99 50.47 50.56 66,407 -0.61(-1.19%)
Aug 14, 2023 50.77 51.29 50.77 51.17 38,550 +0.36(+0.71%)
Aug 11, 2023 50.52 50.98 50.52 50.81 23,827 +0.03(+0.06%)
Aug 10, 2023 50.82 51.28 50.45 50.78 39,372 +0.36(+0.71%)
Aug 09, 2023 50.37 50.70 50.20 50.42 47,133 +0.22(+0.44%)
Aug 08, 2023 50.38 50.41 49.76 50.20 61,394 -0.85(-1.66%)
Aug 07, 2023 50.86 51.05 50.49 51.05 72,442 +0.30(+0.59%)
Aug 04, 2023 51.40 51.47 50.51 50.75 107,415 -0.98(-1.89%)
Aug 03, 2023 51.17 51.85 51.17 51.73 48,610 +0.35(+0.68%)
Aug 02, 2023 52.21 52.23 51.20 51.38 86,955 -1.33(-2.52%)
Aug 01, 2023 52.16 52.85 52.16 52.71 72,613 +0.36(+0.69%)
Jul 31, 2023 51.79 52.35 51.79 52.35 50,037 +0.67(+1.30%)
Jul 28, 2023 51.38 51.79 51.36 51.68 25,361 +0.59(+1.15%)
Jul 27, 2023 52.00 52.09 50.94 51.09 30,482 -0.47(-0.91%)
Jul 26, 2023 51.16 51.79 51.08 51.56 39,496 +0.31(+0.60%)
Jul 25, 2023 50.83 51.41 50.83 51.25 174,341 +0.55(+1.08%)
Jul 24, 2023 50.83 50.84 50.43 50.70 53,513 -0.15(-0.29%)
Jul 21, 2023 51.07 51.31 50.75 50.85 51,679 +0.13(+0.26%)
Jul 20, 2023 51.38 51.42 50.55 50.72 62,830 -0.92(-1.78%)
Jul 19, 2023 51.75 52.10 51.37 51.64 88,568 +0.09(+0.17%)
Jul 18, 2023 51.18 51.62 51.11 51.55 48,608 +0.40(+0.78%)
Jul 17, 2023 50.57 51.38 50.57 51.15 78,398 +0.62(+1.23%)
Jul 14, 2023 50.79 51.07 50.42 50.53 62,481 -0.47(-0.92%)
Jul 13, 2023 50.30 51.05 50.21 51.00 171,542 +1.00(+2.00%)
Jul 12, 2023 51.19 51.28 49.84 50.00 64,861 -0.72(-1.42%)
Jul 11, 2023 50.51 50.84 50.35 50.72 47,867 +0.29(+0.57%)
Jul 10, 2023 49.53 50.52 49.51 50.43 52,345 +0.81(+1.63%)
Jul 07, 2023 49.56 50.15 49.56 49.62 43,781 -0.06(-0.12%)
Jul 06, 2023 49.75 49.75 49.25 49.68 59,592 -0.58(-1.15%)
Jul 05, 2023 50.22 50.45 50.05 50.26 77,893 -0.25(-0.49%)
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.