Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ETFMG Prime Cyber Security ETF (NY: HACK )

62.56 +0.62 (+1.00%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2017 28.60 28.69 28.54 28.62 280,878 +0.14(+0.48%)
Mar 30, 2017 28.70 28.75 28.46 28.48 131,500 -0.13(-0.44%)
Mar 29, 2017 28.45 28.62 28.42 28.61 253,218 +0.31(+1.10%)
Mar 28, 2017 28.27 28.38 28.21 28.30 222,920 -0.15(-0.51%)
Mar 27, 2017 28.23 28.47 28.03 28.45 295,012 +0.26(+0.93%)
Mar 24, 2017 28.22 28.39 28.10 28.18 241,343 +0.04(+0.14%)
Mar 23, 2017 28.10 28.31 28.04 28.14 206,821 +0.24(+0.87%)
Mar 22, 2017 27.77 27.92 27.70 27.90 325,510 +0.06(+0.21%)
Mar 21, 2017 28.56 28.58 27.82 27.84 535,182 -0.52(-1.83%)
Mar 20, 2017 28.36 28.50 28.29 28.36 252,506 +0.14(+0.50%)
Mar 17, 2017 28.28 28.33 28.13 28.22 228,429 -0.05(-0.17%)
Mar 16, 2017 28.09 28.27 28.07 28.27 252,866 +0.25(+0.90%)
Mar 15, 2017 27.86 28.04 27.72 28.02 207,155 +0.29(+1.05%)
Mar 14, 2017 27.95 27.95 27.61 27.73 327,728 -0.27(-0.97%)
Mar 13, 2017 27.84 28.03 27.73 28.00 434,756 +0.16(+0.56%)
Mar 10, 2017 27.63 27.85 27.62 27.84 486,420 +0.32(+1.16%)
Mar 09, 2017 27.68 27.68 27.41 27.52 298,647 -0.11(-0.39%)
Mar 08, 2017 27.64 27.77 27.59 27.63 274,329 +0.05(+0.18%)
Mar 07, 2017 27.63 27.74 27.58 27.58 327,647 -0.07(-0.25%)
Mar 06, 2017 27.83 27.83 27.63 27.65 392,300 -0.24(-0.87%)
Mar 03, 2017 27.86 27.93 27.76 27.89 359,845 +0.01(+0.03%)
Mar 02, 2017 28.09 28.13 27.87 27.88 447,200 -0.20(-0.72%)
Mar 01, 2017 27.83 28.15 27.83 28.09 617,204 -0.08(-0.28%)
Feb 28, 2017 28.49 28.49 28.13 28.16 366,692 -0.37(-1.29%)
Feb 27, 2017 28.44 28.57 28.37 28.53 339,579 +0.05(+0.17%)
Feb 24, 2017 28.37 28.49 28.21 28.48 660,944 -0.05(-0.17%)
Feb 23, 2017 28.77 28.79 28.48 28.53 397,589 -0.22(-0.78%)
Feb 22, 2017 28.94 28.98 28.75 28.76 435,432 -0.17(-0.60%)
Feb 21, 2017 28.83 28.94 28.74 28.93 527,420 +0.22(+0.78%)
Feb 17, 2017 28.71 28.71 28.71 0 +0.33(+1.16%)
Feb 16, 2017 28.59 28.60 28.25 28.38 694,603 -0.14(-0.48%)
Feb 15, 2017 28.46 28.58 28.36 28.51 388,079 -0.03(-0.10%)
Feb 14, 2017 28.45 28.64 28.35 28.54 503,919 +0.02(+0.07%)
Feb 13, 2017 28.47 28.60 28.42 28.52 485,362 +0.18(+0.65%)
Feb 10, 2017 28.32 28.48 28.21 28.34 613,792 -0.04(-0.14%)
Feb 09, 2017 28.05 28.43 28.01 28.38 592,252 +0.38(+1.35%)
Feb 08, 2017 28.06 28.06 27.83 28.00 396,500 +0.02(+0.07%)
Feb 07, 2017 27.90 28.11 27.82 27.98 773,478 +0.16(+0.59%)
Feb 06, 2017 27.82 27.88 27.73 27.82 606,547 -0.11(-0.38%)
Feb 03, 2017 27.67 27.93 27.57 27.92 548,355 +0.35(+1.27%)
Feb 02, 2017 27.46 27.58 27.27 27.57 555,723 +0.15(+0.53%)
Feb 01, 2017 27.64 27.66 27.33 27.43 752,553 -0.16(-0.56%)
Jan 31, 2017 27.15 27.58 27.11 27.58 1,040,633 +0.46(+1.68%)
Jan 30, 2017 27.20 27.20 26.87 27.13 844,964 -0.08(-0.28%)
Jan 27, 2017 27.26 27.29 27.13 27.20 450,767 -0.30(-1.09%)
Jan 26, 2017 27.67 27.78 27.39 27.50 514,710 -0.13(-0.46%)
Jan 25, 2017 27.51 27.81 27.51 27.63 1,395,881 +0.28(+1.03%)
Jan 24, 2017 27.08 27.35 27.02 27.35 467,112 +0.35(+1.29%)
Jan 23, 2017 27.12 27.22 26.86 27.00 493,844 -0.11(-0.39%)
Jan 20, 2017 27.18 27.20 27.03 27.11 281,943 +0.03(+0.11%)
Jan 19, 2017 27.04 27.23 26.98 27.08 222,378 +0.16(+0.58%)
Jan 18, 2017 26.88 26.93 26.77 26.92 568,862 +0.08(+0.29%)
Jan 17, 2017 27.33 27.33 26.81 26.85 388,104 -0.42(-1.53%)
Jan 13, 2017 27.26 27.26 27.26 0 +0.37(+1.37%)
Jan 12, 2017 27.03 27.03 26.63 26.89 791,413 -0.18(-0.68%)
Jan 11, 2017 26.84 27.10 26.75 27.08 940,427 +0.26(+0.98%)
Jan 10, 2017 26.74 26.91 26.59 26.82 610,543 +0.20(+0.77%)
Jan 09, 2017 26.65 26.66 26.46 26.61 288,454 -0.02(-0.07%)
Jan 06, 2017 26.49 26.71 26.34 26.63 594,043 +0.18(+0.70%)
Jan 05, 2017 26.29 26.52 26.27 26.45 227,006 +0.16(+0.63%)
Jan 04, 2017 25.91 26.30 25.91 26.28 773,821 +0.44(+1.69%)
Jan 03, 2017 25.76 26.01 25.68 25.85 394,921 +0.21(+0.83%)
Dec 30, 2016 25.63 25.63 25.63 0 -0.04(-0.15%)
Dec 29, 2016 25.71 25.88 25.59 25.67 181,824 -0.01(-0.04%)
Dec 28, 2016 26.06 26.12 25.66 25.68 224,102 -0.37(-1.43%)
Dec 27, 2016 25.85 26.08 25.83 26.06 251,192 +0.18(+0.71%)
Dec 23, 2016 25.87 25.87 25.87 0 +0.25(+0.98%)
Dec 22, 2016 25.92 25.95 25.61 25.62 205,151 -0.39(-1.48%)
Dec 21, 2016 26.16 26.25 25.90 26.01 158,074 -0.24(-0.92%)
Dec 20, 2016 26.25 26.39 26.14 26.25 433,888 -0.01(-0.04%)
Dec 19, 2016 26.10 26.32 25.96 26.26 250,327 +0.25(+0.96%)
Dec 16, 2016 26.09 26.24 25.96 26.01 185,981 -0.14(-0.55%)
Dec 15, 2016 26.14 26.36 26.07 26.15 324,499 +0.05(+0.18%)
Dec 14, 2016 26.33 26.45 26.10 26.10 234,469 -0.24(-0.92%)
Dec 13, 2016 26.25 26.45 26.25 26.35 270,388 +0.17(+0.66%)
Dec 12, 2016 26.58 26.58 26.09 26.17 173,216 -0.46(-1.74%)
Dec 09, 2016 26.63 26.80 26.56 26.63 157,692 +0.08(+0.29%)
Dec 08, 2016 26.31 26.69 26.31 26.56 263,102 +0.22(+0.84%)
Dec 07, 2016 26.13 26.37 25.99 26.34 445,815 +0.28(+1.07%)
Dec 06, 2016 26.07 26.11 25.82 26.06 133,158 +0.19(+0.75%)
Dec 05, 2016 25.53 25.92 25.53 25.86 128,498 +0.40(+1.55%)
Dec 02, 2016 25.36 25.47 25.19 25.47 136,895 +0.14(+0.57%)
Dec 01, 2016 26.13 26.21 25.26 25.32 408,767 -0.80(-3.07%)
Nov 30, 2016 26.44 26.49 26.12 26.12 89,515 -0.24(-0.91%)
Nov 29, 2016 26.26 26.53 26.26 26.36 131,441 +0.06(+0.22%)
Nov 28, 2016 26.76 26.76 26.29 26.31 145,222 -0.40(-1.48%)
Nov 25, 2016 26.64 26.72 26.62 26.70 78,382 +0.06(+0.22%)
Nov 23, 2016 26.64 26.64 26.64 0 -0.09(-0.32%)
Nov 22, 2016 26.64 26.76 26.55 26.73 665,696 -0.28(-1.04%)
Nov 21, 2016 27.10 27.10 26.85 27.01 153,462 +0.14(+0.54%)
Nov 18, 2016 27.08 27.09 26.86 26.87 240,515 -0.13(-0.46%)
Nov 17, 2016 26.98 27.03 26.85 26.99 144,087 +0.03(+0.11%)
Nov 16, 2016 26.85 26.98 26.74 26.96 101,861 +0.12(+0.43%)
Nov 15, 2016 26.82 26.94 26.76 26.85 450,309 +0.09(+0.32%)
Nov 14, 2016 26.87 27.14 26.72 26.76 255,627 -0.01(-0.04%)
Nov 11, 2016 26.07 26.77 26.07 26.77 256,202 +0.64(+2.44%)
Nov 10, 2016 26.40 26.71 25.91 26.13 324,614 +0.00(+0.00%)
Nov 09, 2016 25.27 26.19 25.18 26.13 185,113 +0.45(+1.77%)
Nov 08, 2016 25.84 25.87 25.54 25.68 108,834 -0.16(-0.63%)
Nov 07, 2016 25.42 25.85 25.42 25.84 245,999 +0.89(+3.56%)
Nov 04, 2016 25.23 25.27 24.96 24.96 158,560 -0.11(-0.42%)
Nov 03, 2016 24.84 25.27 24.84 25.06 123,499 +0.11(+0.43%)
Nov 02, 2016 25.30 25.32 24.95 24.96 176,116 -0.39(-1.52%)
Nov 01, 2016 25.54 25.54 25.18 25.34 169,843 -0.26(-1.02%)
Oct 31, 2016 25.39 25.61 25.39 25.60 160,245 +0.15(+0.61%)
Oct 28, 2016 25.21 25.67 25.21 25.45 202,210 +0.20(+0.80%)
Oct 27, 2016 25.53 25.63 25.25 25.25 86,275 -0.24(-0.95%)
Oct 26, 2016 25.40 25.70 25.40 25.49 98,309 +0.10(+0.38%)
Oct 25, 2016 25.65 25.65 25.34 25.39 120,176 -0.17(-0.68%)
Oct 24, 2016 25.48 25.61 25.44 25.56 165,086 +0.22(+0.88%)
Oct 21, 2016 25.17 25.38 25.10 25.34 299,755 +0.28(+1.12%)
Oct 20, 2016 25.14 25.16 24.93 25.06 170,016 -0.09(-0.35%)
Oct 19, 2016 25.22 25.26 25.11 25.15 195,166 -0.36(-1.40%)
Oct 18, 2016 25.56 25.62 25.46 25.51 122,563 +0.16(+0.65%)
Oct 17, 2016 25.56 25.59 25.32 25.34 207,138 -0.19(-0.76%)
Oct 14, 2016 25.69 25.90 25.52 25.54 231,039 -0.10(-0.38%)
Oct 13, 2016 25.67 25.73 25.45 25.63 279,382 -0.25(-0.97%)
Oct 12, 2016 25.70 26.02 25.66 25.88 312,825 -0.22(-0.85%)
Oct 11, 2016 26.45 26.54 26.05 26.10 236,077 -0.47(-1.78%)
Oct 10, 2016 26.66 26.77 26.56 26.58 97,821 +0.00(+0.00%)
Oct 07, 2016 26.66 26.77 26.45 26.58 151,148 -0.16(-0.61%)
Oct 06, 2016 27.02 27.02 26.68 26.74 192,475 -0.31(-1.14%)
Oct 05, 2016 26.92 27.27 26.92 27.05 311,727 +0.10(+0.36%)
Oct 04, 2016 27.00 27.09 26.85 26.95 359,597 +0.03(+0.11%)
Oct 03, 2016 26.91 26.96 26.78 26.92 191,892 +0.01(+0.04%)
Sep 30, 2016 26.78 26.96 26.70 26.91 256,667 +0.28(+1.05%)
Sep 29, 2016 26.96 26.96 26.63 26.63 341,617 -0.33(-1.22%)
Sep 28, 2016 26.91 26.96 26.73 26.96 285,641 +0.16(+0.61%)
Sep 27, 2016 26.48 26.82 26.40 26.80 203,525 +0.29(+1.09%)
Sep 26, 2016 26.62 26.68 26.49 26.51 207,303 -0.27(-1.01%)
Sep 23, 2016 26.91 26.96 26.72 26.78 227,174 +0.12(+0.43%)
Sep 22, 2016 26.54 26.69 26.51 26.66 178,517 +0.30(+1.13%)
Sep 21, 2016 26.01 26.36 26.01 26.36 191,664 +0.40(+1.52%)
Sep 20, 2016 26.15 26.22 25.97 25.97 142,775 -0.16(-0.63%)
Sep 19, 2016 26.06 26.37 26.05 26.13 145,106 +0.23(+0.89%)
Sep 16, 2016 25.94 25.97 25.78 25.90 128,290 -0.09(-0.33%)
Sep 15, 2016 25.78 26.00 25.78 25.99 133,160 +0.17(+0.67%)
Sep 14, 2016 25.76 26.02 25.74 25.81 190,156 +0.02(+0.07%)
Sep 13, 2016 26.09 26.16 25.72 25.80 219,635 -0.41(-1.55%)
Sep 12, 2016 25.74 26.21 25.69 26.20 191,131 +0.26(+1.00%)
Sep 09, 2016 26.37 26.42 25.94 25.94 291,858 -0.60(-2.24%)
Sep 08, 2016 26.59 26.66 26.50 26.54 143,907 -0.05(-0.18%)
Sep 07, 2016 26.75 26.78 26.51 26.58 367,502 -0.01(-0.04%)
Sep 06, 2016 26.36 26.62 26.34 26.59 1,515,380 +0.24(+0.91%)
Sep 02, 2016 26.16 26.35 26.35 26.35 305,381 +0.34(+1.29%)
Sep 01, 2016 25.68 26.03 25.68 26.02 349,333 +0.34(+1.31%)
Aug 31, 2016 25.76 25.76 25.46 25.68 155,721 -0.14(-0.56%)
Aug 30, 2016 25.88 25.98 25.75 25.83 140,796 -0.06(-0.22%)
Aug 29, 2016 25.77 25.99 25.77 25.88 129,808 +0.13(+0.52%)
Aug 26, 2016 25.89 25.99 25.63 25.75 195,247 -0.14(-0.56%)
Aug 25, 2016 25.67 25.93 25.67 25.89 191,390 +0.11(+0.41%)
Aug 24, 2016 25.94 26.06 25.76 25.79 170,045 -0.19(-0.74%)
Aug 23, 2016 25.75 26.03 25.75 25.98 141,934 +0.33(+1.27%)
Aug 22, 2016 25.67 25.72 25.57 25.65 108,088 -0.04(-0.15%)
Aug 19, 2016 25.39 25.71 25.37 25.69 168,704 +0.15(+0.60%)
Aug 18, 2016 25.14 25.54 25.14 25.54 242,221 +0.35(+1.37%)
Aug 17, 2016 25.33 25.37 25.07 25.19 158,014 -0.19(-0.76%)
Aug 16, 2016 25.12 25.45 25.12 25.38 263,690 +0.15(+0.61%)
Aug 15, 2016 24.92 25.29 24.92 25.23 235,233 +0.34(+1.35%)
Aug 12, 2016 24.91 24.91 24.82 24.89 84,909 -0.07(-0.27%)
Aug 11, 2016 24.84 25.00 24.77 24.96 122,749 +0.20(+0.81%)
Aug 10, 2016 24.83 24.85 24.66 24.76 213,638 -0.07(-0.27%)
Aug 09, 2016 24.64 24.87 24.64 24.83 134,289 +0.17(+0.70%)
Aug 08, 2016 24.81 24.84 24.65 24.65 112,113 -0.16(-0.66%)
Aug 05, 2016 24.67 24.83 24.60 24.82 100,276 +0.12(+0.51%)
Aug 04, 2016 24.65 24.97 24.65 24.69 119,965 +0.06(+0.23%)
Aug 03, 2016 24.46 24.64 24.40 24.64 170,661 +0.11(+0.43%)
Aug 02, 2016 24.72 24.76 24.41 24.53 156,106 -0.24(-0.97%)
Aug 01, 2016 24.91 24.98 24.73 24.77 181,596 -0.13(-0.54%)
Jul 29, 2016 24.89 24.92 24.65 24.90 148,841 -0.17(-0.69%)
Jul 28, 2016 24.76 25.10 24.76 25.08 160,133 +0.32(+1.28%)
Jul 27, 2016 24.91 24.94 24.72 24.76 122,025 -0.09(-0.35%)
Jul 26, 2016 24.69 24.96 24.69 24.85 145,195 +0.05(+0.19%)
Jul 25, 2016 24.64 24.85 24.59 24.80 164,709 +0.10(+0.39%)
Jul 22, 2016 24.43 24.71 24.27 24.70 157,672 +0.49(+2.02%)
Jul 21, 2016 24.48 24.56 24.15 24.21 181,195 -0.33(-1.33%)
Jul 20, 2016 24.23 24.57 24.23 24.54 220,029 +0.34(+1.39%)
Jul 19, 2016 24.21 24.36 24.16 24.20 253,176 -0.04(-0.16%)
Jul 18, 2016 24.19 24.35 24.16 24.24 138,677 +0.13(+0.56%)
Jul 15, 2016 24.21 24.23 24.07 24.11 93,833 -0.12(-0.52%)
Jul 14, 2016 24.31 24.38 24.21 24.23 147,066 +0.04(+0.16%)
Jul 13, 2016 24.28 24.36 24.09 24.19 143,112 -0.10(-0.40%)
Jul 12, 2016 24.15 24.33 23.99 24.29 199,491 +0.11(+0.44%)
Jul 11, 2016 24.01 24.28 24.01 24.18 337,429 +0.30(+1.25%)
Jul 08, 2016 23.42 23.90 23.24 23.89 181,019 +0.64(+2.77%)
Jul 07, 2016 23.18 23.39 23.18 23.24 171,703 +0.33(+1.43%)
Jul 06, 2016 22.57 22.92 22.48 22.92 183,482 +0.16(+0.72%)
Jul 05, 2016 22.57 23.00 22.20 22.75 173,690 -0.31(-1.33%)
Jul 01, 2016 22.92 23.06 23.06 23.06 126,296 +0.12(+0.50%)
Jun 30, 2016 22.62 22.94 22.48 22.94 135,210 +0.48(+2.14%)
Jun 29, 2016 22.27 22.49 22.18 22.46 382,276 +0.51(+2.32%)
Jun 28, 2016 21.85 22.16 21.80 21.96 220,669 +0.37(+1.74%)
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.