Skip to main content

ETFMG Prime Cyber Security ETF (NY: HACK )

64.73 +0.45 (+0.70%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 29.55 29.55 29.13 29.39 268,611 -0.04(-0.13%)
May 30, 2017 29.56 29.80 29.40 29.43 627,295 -0.09(-0.30%)
May 26, 2017 29.50 29.55 29.36 29.52 410,713 -0.03(-0.10%)
May 25, 2017 29.61 29.73 29.53 29.55 655,725 +0.06(+0.20%)
May 24, 2017 29.46 29.49 29.33 29.49 413,683 +0.09(+0.30%)
May 23, 2017 29.38 29.53 29.19 29.40 427,962 +0.09(+0.30%)
May 22, 2017 28.94 29.35 28.94 29.32 573,880 +0.39(+1.34%)
May 19, 2017 28.97 29.05 28.87 28.93 443,427 +0.16(+0.54%)
May 18, 2017 28.85 28.94 28.59 28.77 548,329 -0.11(-0.37%)
May 17, 2017 29.56 29.56 28.88 28.88 1,017,472 -0.82(-2.77%)
May 16, 2017 29.90 29.90 29.59 29.70 1,044,121 -0.04(-0.13%)
May 15, 2017 30.04 30.04 29.49 29.74 3,005,135 +0.92(+3.19%)
May 12, 2017 28.71 28.85 28.61 28.82 399,081 -0.02(-0.07%)
May 11, 2017 29.02 29.05 28.73 28.84 278,196 -0.33(-1.13%)
May 10, 2017 29.02 29.17 28.96 29.17 217,120 +0.15(+0.50%)
May 09, 2017 29.06 29.07 28.93 29.02 298,791 -0.01(-0.03%)
May 08, 2017 28.96 29.05 28.87 29.03 516,598 +0.10(+0.33%)
May 05, 2017 28.59 28.94 28.54 28.94 266,450 +0.47(+1.63%)
May 04, 2017 28.29 28.47 28.26 28.47 174,281 +0.27(+0.96%)
May 03, 2017 28.23 28.35 28.11 28.20 98,071 +0.04(+0.14%)
May 02, 2017 28.13 28.24 28.03 28.16 228,115 -0.07(-0.24%)
May 01, 2017 28.19 28.29 28.01 28.23 148,090 +0.18(+0.66%)
Apr 28, 2017 28.06 28.12 27.76 28.05 396,997 -0.37(-1.30%)
Apr 27, 2017 28.46 28.52 28.35 28.41 104,921 -0.06(-0.20%)
Apr 26, 2017 28.36 28.56 28.36 28.47 192,778 +0.12(+0.41%)
Apr 25, 2017 28.33 28.52 28.32 28.36 1,172,121 +0.16(+0.58%)
Apr 24, 2017 28.13 28.22 28.03 28.19 210,887 +0.18(+0.66%)
Apr 21, 2017 27.88 28.01 27.81 28.01 158,719 +0.20(+0.73%)
Apr 20, 2017 27.90 27.96 27.68 27.80 147,234 -0.11(-0.38%)
Apr 19, 2017 27.95 28.01 27.84 27.91 94,774 +0.16(+0.56%)
Apr 18, 2017 27.78 27.90 27.61 27.76 231,753 -0.19(-0.69%)
Apr 17, 2017 27.68 27.95 27.68 27.95 100,650 +0.33(+1.19%)
Apr 13, 2017 27.72 27.88 27.62 27.62 191,463 -0.25(-0.90%)
Apr 12, 2017 28.08 28.12 27.85 27.87 423,737 -0.31(-1.10%)
Apr 11, 2017 28.07 28.18 27.91 28.18 156,669 +0.07(+0.24%)
Apr 10, 2017 28.16 28.30 28.06 28.11 147,777 -0.05(-0.17%)
Apr 07, 2017 28.18 28.23 28.03 28.16 235,589 +0.04(+0.14%)
Apr 06, 2017 28.10 28.12 27.88 28.12 438,812 +0.07(+0.24%)
Apr 05, 2017 28.19 28.45 27.99 28.06 191,519 +0.12(+0.42%)
Apr 04, 2017 28.09 28.14 27.92 27.94 375,193 -0.39(-1.37%)
Apr 03, 2017 28.63 28.72 28.20 28.33 255,220 -0.28(-0.98%)
Mar 31, 2017 28.59 28.68 28.53 28.61 280,993 +0.14(+0.48%)
Mar 30, 2017 28.69 28.74 28.45 28.47 131,554 -0.13(-0.44%)
Mar 29, 2017 28.44 28.61 28.40 28.60 253,322 +0.31(+1.10%)
Mar 28, 2017 28.26 28.37 28.20 28.29 223,012 -0.15(-0.51%)
Mar 27, 2017 28.22 28.46 28.02 28.43 295,133 +0.26(+0.93%)
Mar 24, 2017 28.21 28.38 28.08 28.17 241,442 +0.04(+0.14%)
Mar 23, 2017 28.08 28.30 28.03 28.13 206,906 +0.24(+0.87%)
Mar 22, 2017 27.76 27.91 27.69 27.89 325,644 +0.06(+0.21%)
Mar 21, 2017 28.55 28.57 27.81 27.83 535,402 -0.52(-1.83%)
Mar 20, 2017 28.35 28.49 28.28 28.35 252,610 +0.14(+0.50%)
Mar 17, 2017 28.27 28.32 28.12 28.21 228,523 -0.05(-0.17%)
Mar 16, 2017 28.07 28.26 28.06 28.26 252,970 +0.25(+0.90%)
Mar 15, 2017 27.85 28.03 27.71 28.01 207,241 +0.29(+1.05%)
Mar 14, 2017 27.94 27.94 27.60 27.72 327,862 -0.27(-0.97%)
Mar 13, 2017 27.83 28.02 27.72 27.99 434,935 +0.16(+0.56%)
Mar 10, 2017 27.62 27.84 27.60 27.83 486,621 +0.32(+1.16%)
Mar 09, 2017 27.67 27.67 27.40 27.51 298,770 -0.11(-0.39%)
Mar 08, 2017 27.63 27.76 27.58 27.62 274,442 +0.05(+0.18%)
Mar 07, 2017 27.62 27.73 27.57 27.57 327,782 -0.07(-0.25%)
Mar 06, 2017 27.82 27.82 27.62 27.64 392,461 -0.24(-0.87%)
Mar 03, 2017 27.85 27.92 27.75 27.88 359,993 +0.01(+0.03%)
Mar 02, 2017 28.07 28.11 27.86 27.87 447,384 -0.20(-0.72%)
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.