ETFMG Prime Cyber Security ETF (HACK) Historical Stock Data
62.56 ↑0.62 (1.00%)
As of April 26, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, HACK is down -0.14% a day on average. There have been 15 days where ETFMG Prime Cyber Security ETF closed green and 15 days where HACK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 62.50 | 62.56 | ↑$0.06 (0.10%) | 62.50 | 63.02 | 37.82K |
| 2024-04-25 | 61.27 | 61.94 | ↑$0.67 (1.09%) | 61.06 | 62.11 | 56.48K |
| 2024-04-24 | 62.27 | 62.06 | ↓$0.21 (-0.34%) | 61.56 | 62.54 | 33.12K |
| 2024-04-23 | 60.99 | 62.03 | ↑$1.04 (1.71%) | 60.99 | 62.21 | 110.08K |
| 2024-04-22 | 60.56 | 60.74 | ↑$0.18 (0.30%) | 59.98 | 61.15 | 110.92K |
| 2024-04-19 | 60.57 | 60.03 | ↓$0.54 (-0.89%) | 59.86 | 60.81 | 57.32K |
| 2024-04-18 | 60.84 | 60.48 | ↓$0.36 (-0.59%) | 60.38 | 61.25 | 53.84K |
| 2024-04-17 | 61.56 | 60.62 | ↓$0.94 (-1.53%) | 60.56 | 61.56 | 62.36K |
| 2024-04-16 | 61.27 | 61.25 | ↓$0.02 (-0.03%) | 61.01 | 61.66 | 58.15K |
| 2024-04-15 | 63.36 | 61.34 | ↓$2.02 (-3.19%) | 61.14 | 63.36 | 79.27K |
| 2024-04-12 | 63.49 | 62.85 | ↓$0.64 (-1.01%) | 62.63 | 63.64 | 101.67K |
| 2024-04-11 | 63.60 | 64.01 | ↑$0.41 (0.64%) | 63.29 | 64.10 | 67.70K |
| 2024-04-10 | 63.14 | 63.44 | ↑$0.30 (0.48%) | 63.01 | 63.53 | 45.12K |
| 2024-04-09 | 63.85 | 63.90 | ↑$0.05 (0.08%) | 63.43 | 64.00 | 46.62K |
| 2024-04-08 | 63.65 | 63.48 | ↓$0.17 (-0.27%) | 63.28 | 63.73 | 54.42K |
| 2024-04-05 | 62.87 | 63.54 | ↑$0.67 (1.07%) | 62.87 | 63.95 | 66.66K |
| 2024-04-04 | 64.27 | 62.84 | ↓$1.43 (-2.22%) | 62.80 | 64.58 | 99.39K |
| 2024-04-03 | 63.47 | 63.75 | ↑$0.28 (0.44%) | 63.32 | 64.13 | 123.26K |
| 2024-04-02 | 63.42 | 63.76 | ↑$0.34 (0.54%) | 63.12 | 63.81 | 59.33K |
| 2024-04-01 | 64.23 | 64.23 | ↑$0.00 (0.00%) | 63.77 | 64.34 | 1.47M |
| 2024-03-28 | 63.76 | 64.11 | ↑$0.35 (0.55%) | 63.75 | 64.42 | 56.66K |
| 2024-03-27 | 64.27 | 63.76 | ↓$0.51 (-0.79%) | 63.28 | 64.34 | 74.22K |
| 2024-03-26 | 64.06 | 63.86 | ↓$0.20 (-0.31%) | 63.81 | 64.24 | 86.87K |
| 2024-03-25 | 63.96 | 63.86 | ↓$0.10 (-0.16%) | 63.81 | 64.16 | 133.06K |
| 2024-03-22 | 64.45 | 64.24 | ↓$0.21 (-0.33%) | 64.01 | 64.65 | 105.77K |
| 2024-03-21 | 64.79 | 64.51 | ↓$0.28 (-0.43%) | 64.51 | 65.23 | 158.80K |
| 2024-03-20 | 63.43 | 64.17 | ↑$0.74 (1.17%) | 63.35 | 64.28 | 66.45K |
| 2024-03-19 | 63.00 | 63.36 | ↑$0.36 (0.57%) | 62.51 | 63.44 | 101.52K |
| 2024-03-18 | 63.23 | 63.34 | ↑$0.11 (0.17%) | 63.00 | 63.64 | 68.60K |
| 2024-03-15 | 63.50 | 62.86 | ↓$0.64 (-1.01%) | 62.81 | 63.51 | 132.50K |
Create an account or log in to view more rows.
$HACK MAY RIP TOMORROW
$HACK Buy the dip
$HACK Let’s goooo
$HACK Lol she wants higher
$HACK fake wall lets break it
$HACK somebody knows something
$HACK Same thing
different day
$HACK I bought the dip
$HACK nice
$HACK to the moon