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.

DateOpenCloseChangeLowHighVolume
2024-03-2863.7664.11↑$0.35 (0.55%)63.7564.4256.66K
2024-03-2764.2763.76↓$0.51 (-0.79%)63.2864.3474.22K
2024-03-2664.0663.86↓$0.20 (-0.31%)63.8164.2486.87K
2024-03-2563.9663.86↓$0.10 (-0.16%)63.8164.16133.06K
2024-03-2264.4564.24↓$0.21 (-0.33%)64.0164.65105.77K
2024-03-2164.7964.51↓$0.28 (-0.43%)64.5165.23158.80K
2024-03-2063.4364.17↑$0.74 (1.17%)63.3564.2866.45K
2024-03-1963.0063.36↑$0.36 (0.57%)62.5163.44101.52K
2024-03-1863.2363.34↑$0.11 (0.17%)63.0063.6468.60K
2024-03-1563.5062.86↓$0.64 (-1.01%)62.8163.51132.50K
2024-03-1464.7663.86↓$0.90 (-1.39%)63.3864.7696.94K
2024-03-1364.7564.74↓$0.01 (-0.02%)64.4065.1370.94K
2024-03-1264.9964.90↓$0.09 (-0.14%)64.4065.1652.45K
2024-03-1164.1364.58↑$0.45 (0.70%)63.9764.7468.15K
2024-03-0865.4664.52↓$0.94 (-1.44%)64.3765.82107.89K
2024-03-0765.0065.23↑$0.23 (0.35%)64.4465.36121.40K
2024-03-0665.6764.36↓$1.31 (-1.99%)64.1565.84102.72K
2024-03-0564.8763.62↓$1.25 (-1.93%)63.1264.87251.76K
2024-03-0465.3965.37↓$0.02 (-0.03%)65.0365.64316.18K
2024-03-0165.3365.33↑$0.00 (0.00%)64.6065.41113.07K
2024-02-2965.3065.22↓$0.08 (-0.12%)64.5265.59102.21K
2024-02-2864.0764.28↑$0.21 (0.33%)63.7264.4073.95K
2024-02-2764.6164.33↓$0.28 (-0.43%)64.0365.00155.38K
2024-02-2663.5964.09↑$0.50 (0.79%)63.4664.69158.57K
2024-02-2363.0563.42↑$0.37 (0.59%)63.0263.81162.65K
2024-02-2262.6462.83↑$0.19 (0.30%)62.2663.06320.61K
2024-02-2160.8161.23↑$0.42 (0.69%)60.1261.30478.48K
2024-02-2064.6664.44↓$0.22 (-0.34%)63.8364.66147.01K
2024-02-1665.8165.09↓$0.72 (-1.09%)64.7865.81171.51K
2024-02-1566.5866.01↓$0.57 (-0.86%)65.5566.61100.47K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.