ETFMG Prime Cyber Security ETF (HACK) Historical Stock Data
45.66 ↑0.91 (2.03%)
As of Market Close on January 26th, 2023.
Historical Data
In the past 30 trading days, HACK is up 0.06% a day on average. There have been 18 days where ETFMG Prime Cyber Security ETF closed green and 12 days where HACK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 45.14 | 45.66 | ↑$0.52 (1.15%) | 44.92 | 45.71 | 167.48K |
| 2023-01-25 | 44.16 | 44.75 | ↑$0.59 (1.34%) | 43.73 | 44.82 | 114.70K |
| 2023-01-24 | 44.75 | 44.78 | ↑$0.03 (0.07%) | 44.70 | 45.28 | 163.42K |
| 2023-01-23 | 44.34 | 44.95 | ↑$0.61 (1.38%) | 44.27 | 44.99 | 301.61K |
| 2023-01-20 | 43.38 | 44.23 | ↑$0.85 (1.96%) | 43.24 | 44.25 | 139.60K |
| 2023-01-19 | 43.29 | 43.22 | ↓$0.07 (-0.16%) | 43.08 | 43.63 | 109.88K |
| 2023-01-18 | 44.58 | 43.64 | ↓$0.94 (-2.11%) | 43.59 | 44.95 | 115.61K |
| 2023-01-17 | 43.62 | 44.30 | ↑$0.68 (1.56%) | 43.43 | 44.44 | 116.84K |
| 2023-01-13 | 42.93 | 43.70 | ↑$0.77 (1.79%) | 42.93 | 43.79 | 166.32K |
| 2023-01-12 | 43.43 | 43.43 | ↑$0.00 (0.00%) | 42.63 | 43.50 | 91.35K |
| 2023-01-11 | 43.25 | 43.47 | ↑$0.22 (0.51%) | 43.00 | 43.47 | 84.13K |
| 2023-01-10 | 43.05 | 43.17 | ↑$0.12 (0.28%) | 42.74 | 43.32 | 92.96K |
| 2023-01-09 | 43.37 | 43.13 | ↓$0.24 (-0.55%) | 43.11 | 43.99 | 68.77K |
| 2023-01-06 | 42.88 | 43.14 | ↑$0.26 (0.61%) | 42.37 | 43.29 | 158.56K |
| 2023-01-05 | 43.68 | 42.66 | ↓$1.02 (-2.34%) | 42.59 | 43.68 | 73.99K |
| 2023-01-04 | 44.23 | 44.11 | ↓$0.12 (-0.27%) | 43.91 | 44.55 | 84.45K |
| 2023-01-03 | 44.35 | 43.94 | ↓$0.41 (-0.92%) | 43.58 | 44.89 | 62.37K |
| 2022-12-30 | 43.62 | 44.05 | ↑$0.43 (0.99%) | 43.50 | 44.08 | 71.75K |
| 2022-12-29 | 43.18 | 44.05 | ↑$0.87 (2.01%) | 43.11 | 44.13 | 176.40K |
| 2022-12-28 | 43.25 | 42.91 | ↓$0.34 (-0.79%) | 42.86 | 43.63 | 126.77K |
| 2022-12-27 | 43.48 | 43.35 | ↓$0.13 (-0.30%) | 43.01 | 43.63 | 148.72K |
| 2022-12-23 | 43.62 | 43.62 | ↑$0.00 (0.00%) | 43.23 | 43.64 | 100K |
| 2022-12-22 | 43.92 | 43.82 | ↓$0.10 (-0.23%) | 43.18 | 43.92 | 138.31K |
| 2022-12-21 | 44.36 | 44.36 | ↑$0.00 (0.00%) | 43.68 | 44.58 | 123.32K |
| 2022-12-20 | 43.72 | 44.33 | ↑$0.61 (1.40%) | 43.60 | 44.43 | 133.24K |
| 2022-12-19 | 44.76 | 43.99 | ↓$0.77 (-1.72%) | 43.85 | 44.76 | 266.25K |
| 2022-12-16 | 44.70 | 44.82 | ↑$0.12 (0.27%) | 44.33 | 44.92 | 206.43K |
| 2022-12-15 | 45.88 | 45.12 | ↓$0.76 (-1.66%) | 44.91 | 46.09 | 93.86K |
| 2022-12-14 | 46.47 | 46.48 | ↑$0.01 (0.02%) | 46.25 | 46.96 | 76.91K |
| 2022-12-13 | 47.71 | 46.55 | ↓$1.16 (-2.43%) | 46.11 | 47.71 | 131.69K |
Create an account or log in to view more rows.
$HACK Same thing
different day
$HACK I bought the dip
$HACK nice
$HACK to the moon
$HACK I hope I never have to work for anyone again after this
$HACK Holding Pattern
$HACK my lotto for earnings
$HACK Going up
$HACK another bear trap
$HACK cup and handle!