Indicators

ETFMG Prime Cyber Security ETF (NY: HACK )

62.88 -0.20 (-0.32%)

Streaming Delayed Price Updated: 1:39 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		30.68	30.68	30.68	0	-0.19(-0.63%)
Dec 28, 2017	30.93	30.93	30.76	30.87	203,629	+0.01(+0.03%)
Dec 27, 2017	30.81	30.91	30.76	30.86	111,585	+0.09(+0.28%)
Dec 26, 2017	30.78	30.78	30.69	30.78	94,064	+0.00(+0.01%)
Dec 22, 2017	30.89	30.94	30.74	30.77	292,911	-0.10(-0.31%)
Dec 21, 2017	30.97	31.05	30.86	30.87	180,321	-0.09(-0.28%)
Dec 20, 2017	31.18	31.18	30.86	30.96	289,435	-0.17(-0.56%)
Dec 19, 2017	31.08	31.51	31.02	31.13	513,026	+0.06(+0.19%)
Dec 18, 2017	31.00	31.24	31.00	31.07	312,028	+0.42(+1.36%)
Dec 15, 2017	30.42	30.75	30.41	30.66	216,565	+0.27(+0.89%)
Dec 14, 2017	30.42	30.54	30.38	30.38	213,674	+0.00(+0.00%)
Dec 13, 2017	30.32	30.54	30.32	30.38	212,889	+0.09(+0.29%)
Dec 12, 2017	30.40	30.50	30.26	30.30	143,114	-0.14(-0.45%)
Dec 11, 2017	30.37	30.45	30.16	30.43	321,343	+0.21(+0.71%)
Dec 08, 2017	30.18	30.45	30.18	30.22	274,409	+0.19(+0.65%)
Dec 07, 2017	29.70	30.06	29.70	30.03	185,435	+0.32(+1.08%)
Dec 06, 2017	29.66	29.80	29.63	29.71	237,953	-0.02(-0.07%)
Dec 05, 2017	29.91	30.02	29.72	29.72	524,023	-0.18(-0.62%)
Dec 04, 2017	30.60	30.76	29.91	29.91	263,164	-0.52(-1.72%)

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.