ETFMG Prime Cyber Security ETF (HACK) Historical Stock Data
64.11 ↑0.35 (0.55%)
As of March 28, 2024, 3:40pm EST.
Historical Data
In the past 30 trading days, HACK is down -0.22% a day on average. There have been 12 days where ETFMG Prime Cyber Security ETF closed green and 18 days where HACK closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 64.76 | 63.86 | ↓$0.90 (-1.39%) | 63.38 | 64.76 | 96.94K |
2024-03-13 | 64.75 | 64.74 | ↓$0.01 (-0.02%) | 64.40 | 65.13 | 70.94K |
2024-03-12 | 64.99 | 64.90 | ↓$0.09 (-0.14%) | 64.40 | 65.16 | 52.45K |
2024-03-11 | 64.13 | 64.58 | ↑$0.45 (0.70%) | 63.97 | 64.74 | 68.15K |
2024-03-08 | 65.46 | 64.52 | ↓$0.94 (-1.44%) | 64.37 | 65.82 | 107.89K |
2024-03-07 | 65.00 | 65.23 | ↑$0.23 (0.35%) | 64.44 | 65.36 | 121.40K |
2024-03-06 | 65.67 | 64.36 | ↓$1.31 (-1.99%) | 64.15 | 65.84 | 102.72K |
2024-03-05 | 64.87 | 63.62 | ↓$1.25 (-1.93%) | 63.12 | 64.87 | 251.76K |
2024-03-04 | 65.39 | 65.37 | ↓$0.02 (-0.03%) | 65.03 | 65.64 | 316.18K |
2024-03-01 | 65.33 | 65.33 | ↑$0.00 (0.00%) | 64.60 | 65.41 | 113.07K |
2024-02-29 | 65.30 | 65.22 | ↓$0.08 (-0.12%) | 64.52 | 65.59 | 102.21K |
2024-02-28 | 64.07 | 64.28 | ↑$0.21 (0.33%) | 63.72 | 64.40 | 73.95K |
2024-02-27 | 64.61 | 64.33 | ↓$0.28 (-0.43%) | 64.03 | 65.00 | 155.38K |
2024-02-26 | 63.59 | 64.09 | ↑$0.50 (0.79%) | 63.46 | 64.69 | 158.57K |
2024-02-23 | 63.05 | 63.42 | ↑$0.37 (0.59%) | 63.02 | 63.81 | 162.65K |
2024-02-22 | 62.64 | 62.83 | ↑$0.19 (0.30%) | 62.26 | 63.06 | 320.61K |
2024-02-21 | 60.81 | 61.23 | ↑$0.42 (0.69%) | 60.12 | 61.30 | 478.48K |
2024-02-20 | 64.66 | 64.44 | ↓$0.22 (-0.34%) | 63.83 | 64.66 | 147.01K |
2024-02-16 | 65.81 | 65.09 | ↓$0.72 (-1.09%) | 64.78 | 65.81 | 171.51K |
2024-02-15 | 66.58 | 66.01 | ↓$0.57 (-0.86%) | 65.55 | 66.61 | 100.47K |
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