Skip to main content

ETFMG Prime Cyber Security ETF (NY: HACK )

59.71 -1.61 (-2.63%)
Official Closing Price Updated: 6:30 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2024 61.23 61.24 59.45 59.71 88,039 -1.61(-2.63%)
May 29, 2024 61.12 61.63 61.12 61.32 60,668 -0.38(-0.62%)
May 28, 2024 62.67 62.67 61.53 61.70 99,012 -0.96(-1.53%)
May 24, 2024 62.38 62.81 62.29 62.66 34,629 +0.54(+0.87%)
May 23, 2024 63.06 63.30 61.91 62.12 68,110 -0.55(-0.88%)
May 22, 2024 62.71 62.94 62.38 62.67 39,369 -0.09(-0.14%)
May 21, 2024 62.57 63.01 62.47 62.76 78,633 -0.44(-0.70%)
May 20, 2024 62.98 63.28 62.75 63.20 49,795 +0.23(+0.37%)
May 17, 2024 62.98 63.08 62.68 62.97 68,098 -0.11(-0.17%)
May 16, 2024 63.20 63.34 62.76 63.08 82,326 -0.03(-0.05%)
May 15, 2024 62.46 63.20 62.29 63.11 76,421 +1.01(+1.63%)
May 14, 2024 61.52 62.14 61.52 62.10 62,227 +0.51(+0.83%)
May 13, 2024 61.70 61.89 61.53 61.59 56,344 +0.19(+0.31%)
May 10, 2024 61.25 61.78 61.25 61.40 39,991 +0.43(+0.71%)
May 09, 2024 60.87 61.21 60.81 60.97 42,338 -0.07(-0.11%)
May 08, 2024 61.14 61.23 60.77 61.04 1,273,104 -0.53(-0.86%)
May 07, 2024 61.70 61.93 61.32 61.57 46,940 -0.07(-0.11%)
May 06, 2024 60.92 61.65 60.92 61.64 334,253 +0.89(+1.47%)
May 03, 2024 61.15 61.24 60.26 60.75 107,828 -0.47(-0.77%)
May 02, 2024 61.19 61.29 60.34 61.22 64,229 -0.05(-0.08%)
May 01, 2024 61.41 62.41 61.16 61.27 38,041 -0.35(-0.57%)
Apr 30, 2024 62.45 62.49 61.53 61.62 58,867 -1.22(-1.94%)
Apr 29, 2024 62.93 63.37 62.51 62.84 39,994 +0.28(+0.45%)
Apr 26, 2024 62.50 63.02 62.50 62.56 37,823 +0.62(+1.00%)
Apr 25, 2024 61.27 62.11 61.06 61.94 56,478 -0.12(-0.19%)
Apr 24, 2024 62.27 62.54 61.56 62.06 33,799 +0.03(+0.05%)
Apr 23, 2024 60.99 62.21 60.99 62.03 110,076 +1.29(+2.12%)
Apr 22, 2024 60.56 61.15 59.98 60.74 110,920 +0.71(+1.18%)
Apr 19, 2024 60.57 60.81 59.86 60.03 57,449 -0.45(-0.74%)
Apr 18, 2024 60.84 61.25 60.37 60.48 53,963 -0.14(-0.23%)
Apr 17, 2024 61.56 61.56 60.56 60.62 62,453 -0.63(-1.03%)
Apr 16, 2024 61.27 61.66 61.01 61.25 58,253 -0.09(-0.15%)
Apr 15, 2024 63.36 63.36 61.14 61.34 79,273 -1.51(-2.40%)
Apr 12, 2024 63.49 63.64 62.63 62.85 101,673 -1.16(-1.81%)
Apr 11, 2024 63.60 64.10 63.28 64.01 67,695 +0.57(+0.90%)
Apr 10, 2024 63.14 63.53 63.01 63.44 45,117 -0.46(-0.72%)
Apr 09, 2024 63.85 64.00 63.43 63.90 46,621 +0.42(+0.66%)
Apr 08, 2024 63.65 63.73 63.28 63.48 54,426 -0.06(-0.09%)
Apr 05, 2024 62.87 63.95 62.87 63.54 66,661 +0.70(+1.11%)
Apr 04, 2024 64.27 64.61 62.80 62.84 100,244 -0.91(-1.43%)
Apr 03, 2024 63.47 64.13 63.32 63.75 123,262 -0.01(-0.02%)
Apr 02, 2024 63.42 63.81 63.12 63.76 59,362 -0.47(-0.73%)
Apr 01, 2024 64.23 64.34 63.77 64.23 1,470,882 +0.12(+0.19%)
Mar 28, 2024 63.76 64.42 63.75 64.11 56,660 +0.35(+0.55%)
Mar 27, 2024 64.27 64.34 63.28 63.76 75,543 -0.10(-0.16%)
Mar 26, 2024 64.06 64.24 63.81 63.86 86,885 +0.00(+0.00%)
Mar 25, 2024 63.96 64.15 63.81 63.86 133,075 -0.38(-0.59%)
Mar 22, 2024 64.45 64.65 64.01 64.24 110,098 -0.27(-0.42%)
Mar 21, 2024 64.79 65.23 64.51 64.51 158,971 +0.34(+0.53%)
Mar 20, 2024 63.43 64.28 63.35 64.17 66,480 +0.81(+1.28%)
Mar 19, 2024 63.00 63.44 62.51 63.36 101,525 +0.02(+0.03%)
Mar 18, 2024 63.23 63.64 63.00 63.34 68,767 +0.48(+0.76%)
Mar 15, 2024 63.50 63.51 62.81 62.86 132,531 -1.00(-1.57%)
Mar 14, 2024 64.76 64.76 63.38 63.86 96,942 -0.88(-1.36%)
Mar 13, 2024 64.75 65.13 64.40 64.74 70,948 -0.16(-0.25%)
Mar 12, 2024 64.99 65.16 64.40 64.90 52,454 +0.32(+0.50%)
Mar 11, 2024 64.13 64.81 63.97 64.58 68,148 +0.06(+0.09%)
Mar 08, 2024 65.46 65.82 64.36 64.52 107,998 -0.71(-1.09%)
Mar 07, 2024 65.00 65.36 64.44 65.23 121,414 +0.87(+1.35%)
Mar 06, 2024 65.67 65.83 64.15 64.36 102,721 +0.74(+1.16%)
Mar 05, 2024 64.87 64.87 63.12 63.62 256,486 -1.75(-2.68%)
Mar 04, 2024 65.39 65.64 65.03 65.37 316,326 +0.04(+0.06%)
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.