Skip to main content

ETFMG Prime Cyber Security ETF (NY: HACK )

73.86 -0.25 (-0.34%)
Streaming Delayed Price Updated: 1:11 PM EST, Dec 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2024 73.65 74.58 73.65 74.11 64,654 +0.67(+0.91%)
Nov 29, 2024 73.06 73.68 73.00 73.44 45,549 +0.51(+0.70%)
Nov 27, 2024 74.00 74.05 72.63 72.93 48,389 -1.20(-1.62%)
Nov 26, 2024 73.82 74.16 73.57 74.13 44,585 +0.50(+0.68%)
Nov 25, 2024 74.35 74.44 73.40 73.63 81,127 +0.03(+0.04%)
Nov 22, 2024 73.26 73.74 73.05 73.60 63,002 +0.35(+0.48%)
Nov 21, 2024 71.95 73.64 71.86 73.25 95,721 +1.80(+2.52%)
Nov 20, 2024 71.36 71.61 70.38 71.45 59,793 +0.34(+0.48%)
Nov 19, 2024 70.41 71.29 70.16 71.11 56,309 +0.46(+0.65%)
Nov 18, 2024 71.28 71.28 70.60 70.65 89,092 -0.30(-0.42%)
Nov 15, 2024 71.94 72.19 70.62 70.95 96,299 -1.65(-2.27%)
Nov 14, 2024 74.64 74.67 72.50 72.60 134,364 -2.05(-2.75%)
Nov 13, 2024 74.97 75.92 74.65 74.65 97,912 -0.19(-0.25%)
Nov 12, 2024 74.76 74.91 74.17 74.84 78,841 +0.01(+0.01%)
Nov 11, 2024 74.57 75.09 74.40 74.83 63,558 +0.67(+0.90%)
Nov 08, 2024 73.66 74.23 73.58 74.16 52,174 +0.32(+0.43%)
Nov 07, 2024 73.59 74.05 73.22 73.84 150,029 +0.69(+0.94%)
Nov 06, 2024 72.26 73.24 72.20 73.15 85,002 +2.84(+4.04%)
Nov 05, 2024 69.45 70.37 69.45 70.31 32,695 +1.03(+1.49%)
Nov 04, 2024 69.18 69.58 68.85 69.28 54,761 -0.05(-0.07%)
Nov 01, 2024 69.39 69.97 69.26 69.33 44,106 +0.01(+0.01%)
Oct 31, 2024 70.29 70.52 69.24 69.32 153,486 -1.15(-1.63%)
Oct 30, 2024 70.96 71.35 70.35 70.47 48,266 -0.78(-1.09%)
Oct 29, 2024 70.54 71.34 70.27 71.25 102,695 +0.98(+1.39%)
Oct 28, 2024 70.50 70.70 70.16 70.27 53,350 +0.09(+0.13%)
Oct 25, 2024 70.14 71.20 70.11 70.18 172,154 +0.40(+0.57%)
Oct 24, 2024 69.69 70.19 69.52 69.78 53,975 +0.38(+0.55%)
Oct 23, 2024 70.38 70.45 69.31 69.40 50,420 -1.30(-1.84%)
Oct 22, 2024 70.73 71.04 70.56 70.70 61,581 -0.39(-0.55%)
Oct 21, 2024 71.17 71.82 70.84 71.09 33,791 -0.26(-0.36%)
Oct 18, 2024 71.57 71.68 71.18 71.35 27,307 +0.12(+0.17%)
Oct 17, 2024 71.58 71.74 71.03 71.23 34,040 -0.05(-0.07%)
Oct 16, 2024 71.31 71.37 70.75 71.28 32,024 +0.23(+0.32%)
Oct 15, 2024 71.66 71.66 71.01 71.05 43,139 -0.70(-0.98%)
Oct 14, 2024 71.98 71.98 71.23 71.75 57,650 +0.08(+0.11%)
Oct 11, 2024 71.23 71.99 71.18 71.67 63,673 +0.24(+0.34%)
Oct 10, 2024 70.01 71.44 70.00 71.43 87,451 +1.04(+1.48%)
Oct 09, 2024 68.88 70.46 68.85 70.39 81,404 +1.46(+2.12%)
Oct 08, 2024 68.06 68.93 67.98 68.93 34,380 +1.11(+1.63%)
Oct 07, 2024 68.35 68.58 67.64 67.83 31,063 -0.75(-1.10%)
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%)
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.