Indicators

ETFMG Prime Cyber Security ETF (NY: HACK )

62.97 -0.11 (-0.17%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	28.07	28.13	27.78	28.06	396,834	-0.37(-1.30%)
Apr 27, 2017	28.47	28.53	28.36	28.43	104,878	-0.06(-0.20%)
Apr 26, 2017	28.37	28.57	28.37	28.48	192,698	+0.12(+0.41%)
Apr 25, 2017	28.34	28.53	28.33	28.37	1,171,639	+0.16(+0.58%)
Apr 24, 2017	28.14	28.23	28.04	28.20	210,801	+0.18(+0.66%)
Apr 21, 2017	27.89	28.02	27.82	28.02	158,654	+0.20(+0.73%)
Apr 20, 2017	27.91	27.97	27.69	27.82	147,173	-0.11(-0.38%)
Apr 19, 2017	27.96	28.02	27.85	27.92	94,735	+0.16(+0.56%)
Apr 18, 2017	27.80	27.91	27.62	27.77	231,658	-0.19(-0.69%)
Apr 17, 2017	27.69	27.96	27.69	27.96	100,609	+0.33(+1.19%)
Apr 13, 2017	27.73	27.89	27.63	27.63	191,384	-0.25(-0.90%)
Apr 12, 2017	28.10	28.13	27.86	27.88	423,562	-0.31(-1.10%)
Apr 11, 2017	28.09	28.19	27.92	28.19	156,605	+0.07(+0.24%)
Apr 10, 2017	28.17	28.31	28.07	28.13	147,717	-0.05(-0.17%)
Apr 07, 2017	28.19	28.24	28.04	28.17	235,493	+0.04(+0.14%)
Apr 06, 2017	28.12	28.13	27.89	28.13	438,632	+0.07(+0.24%)
Apr 05, 2017	28.20	28.46	28.00	28.07	191,440	+0.12(+0.42%)
Apr 04, 2017	28.11	28.15	27.93	27.95	375,038	-0.39(-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.