Skip to main content

ETFMG Prime Cyber Security ETF (NY: HACK )

66.03 +0.62 (+0.95%)
Official Closing Price Updated: 8:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 65.49 66.42 65.36 66.03 112,842 +0.62(+0.95%)
Jul 12, 2024 64.88 65.75 64.76 65.41 87,956 +0.55(+0.85%)
Jul 11, 2024 64.97 65.75 64.65 64.86 71,628 +0.15(+0.23%)
Jul 10, 2024 64.72 64.75 63.84 64.71 89,448 +0.06(+0.09%)
Jul 09, 2024 65.28 65.30 64.33 64.65 183,385 -0.63(-0.97%)
Jul 08, 2024 65.41 65.45 65.00 65.28 77,154 -0.32(-0.49%)
Jul 05, 2024 65.48 65.71 65.23 65.60 70,728 +0.13(+0.20%)
Jul 03, 2024 65.19 65.79 65.14 65.47 90,228 +0.34(+0.52%)
Jul 02, 2024 64.74 65.13 64.56 65.13 148,586 +0.31(+0.48%)
Jul 01, 2024 64.87 64.90 64.27 64.82 68,764 +0.09(+0.14%)
Jun 28, 2024 64.66 65.16 64.52 64.73 109,063 +0.45(+0.70%)
Jun 27, 2024 62.74 64.40 62.74 64.28 131,496 +1.60(+2.55%)
Jun 26, 2024 62.68 63.03 62.41 62.68 71,456 -0.14(-0.22%)
Jun 25, 2024 62.80 62.95 62.55 62.82 64,850 +0.20(+0.32%)
Jun 24, 2024 62.63 63.15 62.61 62.62 85,232 -0.19(-0.30%)
Jun 21, 2024 62.54 62.93 62.27 62.81 56,503 +0.06(+0.10%)
Jun 20, 2024 63.07 63.07 62.59 62.75 123,527 -0.49(-0.77%)
Jun 18, 2024 63.48 63.59 63.06 63.24 64,296 -0.29(-0.46%)
Jun 17, 2024 63.04 63.64 62.58 63.53 100,303 +0.59(+0.94%)
Jun 14, 2024 62.52 63.02 62.47 62.94 74,809 +0.30(+0.48%)
Jun 13, 2024 63.12 63.44 62.37 62.64 102,086 +0.20(+0.32%)
Jun 12, 2024 62.40 62.60 61.91 62.44 89,387 +0.76(+1.23%)
Jun 11, 2024 61.28 61.81 61.01 61.68 58,056 +0.19(+0.31%)
Jun 10, 2024 60.73 61.66 60.73 61.49 69,291 +0.86(+1.42%)
Jun 07, 2024 60.38 60.86 60.19 60.63 52,098 +0.02(+0.03%)
Jun 06, 2024 60.61 60.85 60.48 60.61 72,082 -0.02(-0.03%)
Jun 05, 2024 60.02 60.67 59.56 60.63 96,031 +1.28(+2.16%)
Jun 04, 2024 59.32 59.57 59.10 59.36 143,764 -0.13(-0.22%)
Jun 03, 2024 60.16 60.23 59.14 59.49 371,698 -0.28(-0.47%)
May 31, 2024 59.97 59.97 58.86 59.77 78,162 +0.08(+0.13%)
May 30, 2024 61.20 61.21 59.43 59.69 88,075 -1.61(-2.63%)
May 29, 2024 61.09 61.60 61.09 61.29 60,693 -0.38(-0.62%)
May 28, 2024 62.64 62.64 61.50 61.67 99,053 -0.96(-1.53%)
May 24, 2024 62.35 62.78 62.26 62.63 34,643 +0.54(+0.87%)
May 23, 2024 63.03 63.27 61.88 62.09 68,138 -0.55(-0.88%)
May 22, 2024 62.68 62.91 62.36 62.64 39,385 -0.09(-0.14%)
May 21, 2024 62.54 62.98 62.44 62.73 78,665 -0.44(-0.70%)
May 20, 2024 62.95 63.25 62.72 63.17 49,815 +0.23(+0.37%)
May 17, 2024 62.95 63.05 62.65 62.94 68,126 -0.11(-0.17%)
May 16, 2024 63.17 63.32 62.73 63.05 82,360 -0.03(-0.05%)
May 15, 2024 62.43 63.17 62.26 63.08 76,452 +1.01(+1.63%)
May 14, 2024 61.49 62.11 61.49 62.07 62,252 +0.51(+0.83%)
May 13, 2024 61.67 61.86 61.50 61.56 56,367 +0.19(+0.31%)
May 10, 2024 61.22 61.75 61.22 61.37 40,007 +0.43(+0.71%)
May 09, 2024 60.84 61.18 60.78 60.94 42,355 -0.07(-0.11%)
May 08, 2024 61.11 61.20 60.75 61.01 1,273,632 -0.53(-0.86%)
May 07, 2024 61.67 61.90 61.29 61.54 46,959 -0.07(-0.11%)
May 06, 2024 60.89 61.62 60.89 61.61 334,391 +0.89(+1.46%)
May 03, 2024 61.12 61.22 60.23 60.72 107,872 -0.47(-0.77%)
May 02, 2024 61.16 61.26 60.31 61.19 64,255 -0.05(-0.08%)
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.