Indicators

ETFMG Prime Cyber Security ETF (NY: HACK )

62.93 -0.04 (-0.06%)

Streaming Delayed Price Updated: 2:08 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	28.69	28.69	28.26	28.35	351,104	-0.27(-0.95%)
Jul 28, 2017	28.86	28.86	28.62	28.62	245,856	-0.18(-0.64%)
Jul 27, 2017	29.16	29.30	28.48	28.80	405,548	-0.48(-1.62%)
Jul 26, 2017	29.53	29.53	29.21	29.28	228,557	-0.36(-1.21%)
Jul 25, 2017	29.37	29.71	29.36	29.64	166,715	+0.20(+0.69%)
Jul 24, 2017	29.39	29.45	29.26	29.43	504,331	-0.02(-0.07%)
Jul 21, 2017	29.74	29.74	29.44	29.45	419,268	-0.31(-1.04%)
Jul 20, 2017	29.81	29.81	29.64	29.76	235,082	-0.10(-0.32%)
Jul 19, 2017	29.59	29.93	29.52	29.86	343,714	+0.34(+1.15%)
Jul 18, 2017	29.41	29.52	29.26	29.52	200,610	+0.04(+0.13%)
Jul 17, 2017	29.45	29.51	29.32	29.48	243,637	+0.06(+0.20%)
Jul 14, 2017	29.36	29.45	29.21	29.42	416,569	-0.30(-1.01%)
Jul 13, 2017	29.79	29.80	29.62	29.72	284,088	-0.03(-0.10%)
Jul 12, 2017	29.54	29.81	29.48	29.75	344,424	+0.33(+1.12%)
Jul 11, 2017	29.12	29.44	29.09	29.42	478,061	+0.18(+0.63%)
Jul 10, 2017	29.16	29.33	29.07	29.24	387,988	+0.08(+0.27%)
Jul 07, 2017	28.77	29.18	28.71	29.16	239,943	+0.56(+1.97%)
Jul 06, 2017	28.83	28.86	28.57	28.60	269,106	-0.42(-1.44%)
Jul 05, 2017	28.83	29.09	28.82	29.02	298,151	+0.14(+0.47%)

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.