Skip to main content

ETFMG Prime Cyber Security ETF (NY: HACK )

68.36 -0.22 (-0.32%)
Streaming Delayed Price Updated: 10:07 AM EDT, Oct 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 68.36 68.67 67.74 68.58 156,078 +1.15(+1.71%)
Oct 03, 2024 67.25 67.80 67.25 67.43 41,180 -0.23(-0.33%)
Oct 02, 2024 67.22 67.95 67.05 67.66 24,216 +0.33(+0.48%)
Oct 01, 2024 68.33 68.33 66.92 67.33 47,791 -0.95(-1.39%)
Sep 30, 2024 67.92 68.38 67.66 68.28 66,182 +0.20(+0.29%)
Sep 27, 2024 68.51 68.51 67.84 68.08 66,421 -0.19(-0.27%)
Sep 26, 2024 68.80 68.99 67.88 68.27 63,602 +0.24(+0.35%)
Sep 25, 2024 68.48 68.58 67.87 68.03 37,404 -0.51(-0.74%)
Sep 24, 2024 68.81 68.93 67.98 68.54 55,334 +0.00(+0.00%)
Sep 23, 2024 68.29 68.63 68.03 68.54 192,106 +0.56(+0.82%)
Sep 20, 2024 67.08 68.08 67.07 67.98 33,201 +0.86(+1.28%)
Sep 19, 2024 67.28 67.62 66.77 67.12 60,492 +1.15(+1.74%)
Sep 18, 2024 66.53 66.80 65.77 65.97 62,841 -0.57(-0.86%)
Sep 17, 2024 66.94 66.98 66.29 66.54 50,637 -0.15(-0.22%)
Sep 16, 2024 66.07 66.76 66.06 66.69 43,421 +0.43(+0.65%)
Sep 13, 2024 65.64 66.41 65.64 66.26 51,331 +0.76(+1.16%)
Sep 12, 2024 64.78 65.69 64.71 65.50 59,773 +0.86(+1.33%)
Sep 11, 2024 63.73 64.74 62.78 64.64 67,270 +0.76(+1.19%)
Sep 10, 2024 63.64 63.94 63.07 63.88 43,514 +0.45(+0.71%)
Sep 09, 2024 63.53 63.90 63.19 63.43 51,204 +0.39(+0.62%)
Sep 06, 2024 64.35 64.77 62.95 63.04 82,301 -1.81(-2.79%)
Sep 05, 2024 64.80 65.17 64.48 64.85 45,596 -0.47(-0.72%)
Sep 04, 2024 64.81 65.72 64.46 65.32 65,883 -0.72(-1.09%)
Sep 03, 2024 67.21 67.58 65.82 66.04 72,430 -1.52(-2.25%)
Aug 30, 2024 67.62 67.87 66.93 67.56 32,660 +0.48(+0.72%)
Aug 29, 2024 66.77 68.10 66.77 67.08 66,127 +0.20(+0.30%)
Aug 28, 2024 67.30 67.73 66.36 66.88 106,080 -0.51(-0.76%)
Aug 27, 2024 67.09 67.54 66.80 67.39 55,067 +0.21(+0.31%)
Aug 26, 2024 67.66 68.01 67.14 67.18 68,920 -0.52(-0.77%)
Aug 23, 2024 67.46 67.78 67.01 67.70 906,341 +0.83(+1.24%)
Aug 22, 2024 67.93 68.07 66.84 66.87 65,618 -0.69(-1.02%)
Aug 21, 2024 67.43 67.58 67.05 67.56 68,090 +0.26(+0.39%)
Aug 20, 2024 67.15 67.64 67.15 67.30 93,931 +0.28(+0.42%)
Aug 19, 2024 66.18 67.07 66.18 67.02 60,810 +0.76(+1.15%)
Aug 16, 2024 65.71 66.40 65.68 66.26 53,107 +0.29(+0.44%)
Aug 15, 2024 65.55 66.29 65.55 65.97 61,122 +1.10(+1.70%)
Aug 14, 2024 64.36 65.09 64.33 64.87 48,307 +0.67(+1.04%)
Aug 13, 2024 63.48 64.23 63.21 64.20 120,847 +1.35(+2.15%)
Aug 12, 2024 63.22 63.38 62.72 62.85 50,381 -0.36(-0.57%)
Aug 09, 2024 62.42 63.44 62.42 63.21 48,465 +0.84(+1.35%)
Aug 08, 2024 61.36 62.64 61.01 62.37 108,904 +1.62(+2.67%)
Aug 07, 2024 61.84 62.59 60.71 60.75 54,543 +0.53(+0.88%)
Aug 06, 2024 60.32 61.05 59.98 60.22 61,196 +0.28(+0.47%)
Aug 05, 2024 58.32 60.70 58.31 59.94 170,739 -1.36(-2.22%)
Aug 02, 2024 61.02 61.37 60.34 61.30 130,787 -0.85(-1.37%)
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.