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 (%)
Mar 29, 2019 38.73 38.89 38.59 38.87 178,285 +0.49(+1.27%)
Mar 28, 2019 38.23 38.60 38.10 38.38 253,531 +0.24(+0.64%)
Mar 27, 2019 38.69 38.72 37.73 38.14 221,568 -0.50(-1.28%)
Mar 26, 2019 38.52 38.90 38.46 38.64 309,884 +0.41(+1.07%)
Mar 25, 2019 38.23 38.36 37.83 38.23 1,052,653 -0.19(-0.51%)
Mar 22, 2019 39.38 39.52 38.39 38.42 347,616 -1.20(-3.04%)
Mar 21, 2019 38.95 39.71 38.93 39.63 160,885 +0.57(+1.47%)
Mar 20, 2019 39.18 39.39 38.70 39.05 198,561 -0.10(-0.25%)
Mar 19, 2019 39.34 39.42 39.11 39.15 228,371 +0.01(+0.02%)
Mar 18, 2019 38.95 39.33 38.79 39.14 482,853 +0.26(+0.67%)
Mar 15, 2019 38.94 39.08 38.81 38.88 198,770 +0.09(+0.23%)
Mar 14, 2019 38.72 39.03 38.61 38.79 99,488 +0.08(+0.20%)
Mar 13, 2019 38.73 39.04 38.64 38.71 147,763 +0.12(+0.30%)
Mar 12, 2019 38.61 38.79 38.39 38.60 592,452 +0.06(+0.15%)
Mar 11, 2019 37.72 38.58 37.72 38.54 247,823 +0.91(+2.43%)
Mar 08, 2019 37.23 37.72 37.14 37.63 142,875 -0.12(-0.31%)
Mar 07, 2019 37.67 37.99 37.47 37.74 219,145 -0.05(-0.13%)
Mar 06, 2019 38.16 38.16 37.67 37.79 191,532 -0.32(-0.84%)
Mar 05, 2019 38.26 38.32 37.95 38.11 259,747 -0.21(-0.56%)
Mar 04, 2019 39.32 39.32 37.86 38.32 319,613 -0.85(-2.16%)
Mar 01, 2019 39.20 39.25 38.77 39.17 166,551 +0.32(+0.83%)
Feb 28, 2019 38.99 39.09 38.77 38.85 189,606 -0.21(-0.55%)
Feb 27, 2019 38.76 39.09 38.62 39.06 224,188 +0.51(+1.31%)
Feb 26, 2019 38.50 38.71 38.47 38.56 200,958 -0.05(-0.13%)
Feb 25, 2019 38.73 38.81 38.52 38.61 256,866 +0.14(+0.35%)
Feb 22, 2019 38.22 38.47 38.20 38.47 76,378 +0.33(+0.87%)
Feb 21, 2019 38.14 38.27 37.84 38.14 228,560 -0.13(-0.33%)
Feb 20, 2019 38.45 38.51 38.05 38.27 297,277 -0.17(-0.43%)
Feb 19, 2019 38.12 38.48 38.02 38.43 173,828 +0.19(+0.51%)
Feb 15, 2019 38.43 38.43 38.05 38.24 278,546 -0.02(-0.05%)
Feb 14, 2019 37.72 38.39 37.72 38.26 268,928 +0.60(+1.60%)
Feb 13, 2019 37.92 37.98 37.62 37.65 244,185 -0.38(-1.00%)
Feb 12, 2019 37.70 38.04 37.63 38.03 186,018 +0.55(+1.48%)
Feb 11, 2019 37.47 37.61 37.21 37.48 231,143 +0.15(+0.39%)
Feb 08, 2019 36.81 37.35 36.67 37.33 172,933 +0.09(+0.23%)
Feb 07, 2019 37.29 37.35 36.79 37.25 197,998 -0.41(-1.08%)
Feb 06, 2019 37.80 37.89 37.31 37.65 275,201 -0.13(-0.34%)
Feb 05, 2019 37.79 37.97 37.75 37.78 254,905 +0.06(+0.16%)
Feb 04, 2019 37.17 37.73 37.15 37.72 484,857 +0.57(+1.54%)
Feb 01, 2019 36.59 37.27 36.59 37.15 278,134 +0.73(+2.00%)
Jan 31, 2019 35.90 36.61 35.90 36.42 225,134 +0.61(+1.71%)
Jan 30, 2019 35.45 35.89 35.26 35.81 156,619 +0.49(+1.38%)
Jan 29, 2019 35.41 35.52 35.14 35.32 109,305 -0.05(-0.14%)
Jan 28, 2019 35.10 35.39 34.95 35.37 277,726 -0.04(-0.11%)
Jan 25, 2019 35.15 35.50 35.07 35.41 201,549 +0.54(+1.56%)
Jan 24, 2019 34.66 34.97 34.65 34.87 105,032 +0.22(+0.65%)
Jan 23, 2019 34.65 35.10 34.42 34.64 139,947 +0.20(+0.59%)
Jan 22, 2019 34.74 34.74 34.25 34.44 331,218 -0.40(-1.14%)
Jan 18, 2019 34.77 35.03 34.56 34.84 192,182 -0.02(-0.06%)
Jan 17, 2019 34.40 35.07 34.36 34.86 297,230 +0.36(+1.04%)
Jan 16, 2019 34.64 34.82 34.29 34.50 167,397 -0.07(-0.20%)
Jan 15, 2019 34.06 34.62 34.03 34.56 103,827 +0.60(+1.77%)
Jan 14, 2019 34.14 34.19 33.88 33.96 246,656 -0.41(-1.19%)
Jan 11, 2019 34.27 34.51 34.01 34.37 446,744 -0.03(-0.08%)
Jan 10, 2019 34.27 34.47 34.02 34.40 337,340 -0.05(-0.14%)
Jan 09, 2019 34.29 34.55 34.18 34.45 292,202 +0.26(+0.77%)
Jan 08, 2019 33.80 34.19 33.54 34.19 210,741 +0.71(+2.12%)
Jan 07, 2019 32.82 33.60 32.82 33.48 350,199 +0.72(+2.19%)
Jan 04, 2019 32.04 32.97 32.04 32.76 241,591 +1.08(+3.40%)
Jan 03, 2019 32.24 32.33 31.57 31.68 319,483 -0.87(-2.69%)
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.