Skip to main content

ETFMG Prime Cyber Security ETF (NY: HACK )

57.63 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 57.21 57.81 57.21 57.63 63,964 +0.22(+0.38%)
Dec 07, 2023 57.56 57.56 56.97 57.41 36,654 -0.03(-0.05%)
Dec 06, 2023 58.01 58.31 57.42 57.44 57,907 -0.19(-0.33%)
Dec 05, 2023 57.60 57.67 57.27 57.63 102,957 -0.26(-0.45%)
Dec 04, 2023 57.34 57.90 57.22 57.89 71,342 +0.40(+0.70%)
Dec 01, 2023 56.76 57.54 56.45 57.49 120,009 +0.73(+1.29%)
Nov 30, 2023 56.63 57.04 56.29 56.76 54,073 +0.07(+0.12%)
Nov 29, 2023 56.15 56.89 56.15 56.69 58,438 +0.92(+1.65%)
Nov 28, 2023 55.45 56.13 55.44 55.77 93,030 +0.05(+0.09%)
Nov 27, 2023 55.54 55.87 55.53 55.72 51,516 +0.00(+0.00%)
Nov 24, 2023 55.35 55.77 55.24 55.72 36,940 +0.34(+0.61%)
Nov 22, 2023 55.43 55.68 55.21 55.38 50,293 +0.11(+0.20%)
Nov 21, 2023 55.03 55.45 54.99 55.27 40,207 +0.18(+0.33%)
Nov 20, 2023 54.68 55.33 54.68 55.09 60,952 +0.50(+0.92%)
Nov 17, 2023 54.31 54.71 54.20 54.59 62,427 +0.46(+0.85%)
Nov 16, 2023 53.87 54.48 53.84 54.13 43,754 -0.49(-0.90%)
Nov 15, 2023 55.16 55.26 54.56 54.62 62,889 -0.34(-0.62%)
Nov 14, 2023 54.39 55.06 54.31 54.96 80,641 +1.39(+2.59%)
Nov 13, 2023 53.23 53.69 53.23 53.57 57,603 +0.18(+0.34%)
Nov 10, 2023 52.80 53.47 52.56 53.39 52,093 +0.81(+1.54%)
Nov 09, 2023 52.99 53.25 52.49 52.58 46,525 -0.22(-0.42%)
Nov 08, 2023 52.86 53.09 52.60 52.80 66,450 +0.09(+0.17%)
Nov 07, 2023 52.35 53.08 52.30 52.71 60,466 +0.60(+1.15%)
Nov 06, 2023 52.40 52.42 51.71 52.11 50,507 -0.30(-0.57%)
Nov 03, 2023 51.27 52.58 51.27 52.41 89,774 +0.79(+1.53%)
Nov 02, 2023 51.51 51.74 51.35 51.62 44,909 +0.46(+0.90%)
Nov 01, 2023 51.02 51.29 50.75 51.16 42,326 +0.20(+0.39%)
Oct 31, 2023 50.24 51.16 50.24 50.96 47,102 +0.81(+1.62%)
Oct 30, 2023 50.28 50.28 49.78 50.15 32,465 +0.28(+0.56%)
Oct 27, 2023 50.49 50.60 49.74 49.87 67,339 -0.31(-0.62%)
Oct 26, 2023 50.31 50.67 50.05 50.18 96,467 -0.28(-0.55%)
Oct 25, 2023 51.28 51.39 50.41 50.46 108,435 -1.08(-2.10%)
Oct 24, 2023 51.13 51.75 51.10 51.54 70,020 +0.58(+1.14%)
Oct 23, 2023 51.00 51.47 50.62 50.96 59,221 -0.44(-0.86%)
Oct 20, 2023 52.51 52.66 51.34 51.40 97,250 -1.19(-2.26%)
Oct 19, 2023 53.22 53.37 52.50 52.59 52,361 -0.52(-0.98%)
Oct 18, 2023 53.31 53.72 53.04 53.11 60,359 -0.48(-0.90%)
Oct 17, 2023 53.03 53.94 53.03 53.59 82,037 +0.09(+0.17%)
Oct 16, 2023 52.86 53.65 52.86 53.50 56,921 +0.93(+1.77%)
Oct 13, 2023 53.12 53.15 52.34 52.57 48,748 -0.41(-0.77%)
Oct 12, 2023 53.57 53.70 52.69 52.98 125,937 -0.53(-0.99%)
Oct 11, 2023 53.29 53.67 53.16 53.51 77,479 +0.31(+0.58%)
Oct 10, 2023 52.84 53.40 52.78 53.20 101,307 +0.40(+0.76%)
Oct 09, 2023 51.78 52.96 51.78 52.80 84,833 +0.79(+1.52%)
Oct 06, 2023 50.37 52.18 50.37 52.01 80,769 +1.22(+2.40%)
Oct 05, 2023 50.92 50.94 50.30 50.79 40,074 -0.14(-0.27%)
Oct 04, 2023 50.89 51.08 50.60 50.93 48,892 +0.06(+0.12%)
Oct 03, 2023 51.50 51.70 50.70 50.87 61,139 -0.91(-1.76%)
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.