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.

DateOpenCloseChangeLowHighVolume
2023-01-2645.1445.66↑$0.52 (1.15%)44.9245.71167.48K
2023-01-2544.1644.75↑$0.59 (1.34%)43.7344.82114.70K
2023-01-2444.7544.78↑$0.03 (0.07%)44.7045.28163.42K
2023-01-2344.3444.95↑$0.61 (1.38%)44.2744.99301.61K
2023-01-2043.3844.23↑$0.85 (1.96%)43.2444.25139.60K
2023-01-1943.2943.22↓$0.07 (-0.16%)43.0843.63109.88K
2023-01-1844.5843.64↓$0.94 (-2.11%)43.5944.95115.61K
2023-01-1743.6244.30↑$0.68 (1.56%)43.4344.44116.84K
2023-01-1342.9343.70↑$0.77 (1.79%)42.9343.79166.32K
2023-01-1243.4343.43↑$0.00 (0.00%)42.6343.5091.35K
2023-01-1143.2543.47↑$0.22 (0.51%)43.0043.4784.13K
2023-01-1043.0543.17↑$0.12 (0.28%)42.7443.3292.96K
2023-01-0943.3743.13↓$0.24 (-0.55%)43.1143.9968.77K
2023-01-0642.8843.14↑$0.26 (0.61%)42.3743.29158.56K
2023-01-0543.6842.66↓$1.02 (-2.34%)42.5943.6873.99K
2023-01-0444.2344.11↓$0.12 (-0.27%)43.9144.5584.45K
2023-01-0344.3543.94↓$0.41 (-0.92%)43.5844.8962.37K
2022-12-3043.6244.05↑$0.43 (0.99%)43.5044.0871.75K
2022-12-2943.1844.05↑$0.87 (2.01%)43.1144.13176.40K
2022-12-2843.2542.91↓$0.34 (-0.79%)42.8643.63126.77K
2022-12-2743.4843.35↓$0.13 (-0.30%)43.0143.63148.72K
2022-12-2343.6243.62↑$0.00 (0.00%)43.2343.64100K
2022-12-2243.9243.82↓$0.10 (-0.23%)43.1843.92138.31K
2022-12-2144.3644.36↑$0.00 (0.00%)43.6844.58123.32K
2022-12-2043.7244.33↑$0.61 (1.40%)43.6044.43133.24K
2022-12-1944.7643.99↓$0.77 (-1.72%)43.8544.76266.25K
2022-12-1644.7044.82↑$0.12 (0.27%)44.3344.92206.43K
2022-12-1545.8845.12↓$0.76 (-1.66%)44.9146.0993.86K
2022-12-1446.4746.48↑$0.01 (0.02%)46.2546.9676.91K
2022-12-1347.7146.55↓$1.16 (-2.43%)46.1147.71131.69K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

AppleBigTech

$HACK I hope I never have to work for anyone again after this

0 Like Report