HACK - ETFMG Prime Cyber Security ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 201941.0541.2440.9441.2241.22165,800
Nov 14, 201940.8841.0740.7340.9940.99110,300
Nov 13, 201940.7441.0540.6041.0441.04110,100
Nov 12, 201940.8341.0840.7440.9740.97151,300
Nov 11, 201940.5940.8540.5140.7340.73143,100
Nov 08, 201939.9340.4639.7840.4540.45279,800
Nov 07, 201940.0040.2139.7939.9039.90112,100
Nov 06, 201939.8239.9539.6739.8739.8788,800
Nov 05, 201939.6339.8039.4039.7639.7684,100
Nov 04, 201939.7539.8939.5039.6039.60170,300
Nov 01, 201939.1339.5739.1339.5739.57126,100
Oct 31, 201939.3239.3238.9039.0839.08131,600
Oct 30, 201938.8639.3938.7239.3839.38215,000
Oct 29, 201938.4538.7438.3838.5738.57183,900
Oct 28, 201938.4938.6538.3538.4338.43139,300
Oct 25, 201938.1538.4038.0138.3538.35143,100
Oct 24, 201937.9338.2437.8638.2438.24264,400
Oct 23, 201937.2637.8737.2137.6437.6482,200
Oct 22, 201937.6837.7937.3137.3737.3781,200
Oct 21, 201937.4837.7137.3637.5637.56129,900
Oct 18, 201937.7537.7536.9237.2937.29161,100
Oct 17, 201937.9138.0637.7037.7637.76124,300
Oct 16, 201937.8437.9837.4037.7237.7276,800
Oct 15, 201937.7738.1537.7237.9937.99152,900
Oct 14, 201937.7837.9337.6837.7237.72151,100
Oct 11, 201937.3537.7437.1837.5237.52128,200
Oct 10, 201937.2537.3336.8837.0437.04148,900
Oct 09, 201937.2537.5037.1937.3537.35136,100
Oct 08, 201937.4137.4136.7936.9536.9594,100
Oct 07, 201937.5537.8437.4537.6737.6768,800
Oct 04, 201937.4237.7137.1937.6437.6497,200
Oct 03, 201936.7037.3736.4037.3037.30173,900
Oct 02, 201936.7436.8536.2036.7336.73559,700
Oct 01, 201937.5037.6736.9737.0137.01107,100
Sep 30, 201937.2637.5536.9337.4037.40266,000
Sep 27, 201937.8137.8136.8937.1337.13108,700
Sep 26, 201938.0038.0037.5237.8337.8383,400
Sep 25, 201937.6438.0437.2037.9937.9999,400
Sep 24, 201938.4938.6437.6037.6837.68139,600
Sep 23, 201938.5338.5338.1738.4038.40104,900
Sep 20, 201938.5738.6938.2838.5238.52202,400
Sep 19, 201938.6538.9038.4438.4538.45246,800
Sep 18, 201938.7438.9038.3338.7038.70146,900
Sep 17, 201938.5638.8538.4238.8538.8567,000
Sep 16, 201938.1438.6137.9438.4938.49111,900
Sep 13, 201938.4738.5038.2538.3338.33195,600
Sep 12, 201938.5538.7838.2738.2738.27116,900
Sep 11, 201938.1738.4537.9438.4538.4590,000
Sep 10, 201937.9438.1137.5637.9937.99112,100
Sep 09, 201938.8138.8537.8938.1938.19114,200
Sep 06, 201938.8438.9238.5638.6138.61227,100
Sep 05, 201938.6438.8938.3438.7438.74235,200
Sep 04, 201937.8638.0637.6737.9837.9895,000
Sep 03, 201937.6137.8937.3937.5337.53103,600
Aug 30, 201938.0638.2137.6537.8937.8989,300
Aug 29, 201937.6738.0037.6237.9137.91375,400
Aug 28, 201937.5037.5337.1637.3437.34220,900
Aug 27, 201938.0838.2437.4537.6437.64168,800
Aug 26, 201938.1038.2037.5937.8637.86246,000
Aug 23, 201938.3138.7937.7137.7137.71202,400
Aug 22, 201938.5138.6338.0038.3838.38109,300
Aug 21, 201938.1538.6838.1538.5138.51188,800
Aug 20, 201937.8537.9837.7137.8137.81318,600
Aug 19, 201938.2138.3937.8637.9037.90252,100
Aug 16, 201937.8038.2437.7437.9237.92203,700
Aug 15, 201937.7837.8137.3837.6537.65215,200
Aug 14, 201938.2538.5837.4937.8137.81290,100
Aug 13, 201938.3038.9238.0138.7538.75200,400
Aug 12, 201938.5438.8538.0638.2238.22300,100
Aug 09, 201938.9939.0638.5838.7738.77183,600
Aug 08, 201938.3239.1438.3239.0439.04229,400
Aug 07, 201937.6538.1037.4337.9337.93270,100
Aug 06, 201938.0038.3037.5937.8737.87244,200
Aug 05, 201938.6338.6337.3837.7237.72327,500
Aug 02, 201939.8439.9039.1039.3639.36180,600
Aug 01, 201940.0840.6539.8039.9139.91158,600
Jul 31, 201940.6340.9939.9140.3140.31120,300
Jul 30, 201940.8541.0340.7540.7840.7873,300
Jul 29, 201941.5741.5940.4741.0741.07298,700
Jul 26, 201941.3341.6241.3241.5441.5471,400
Jul 25, 201941.6741.7741.3941.4541.4572,200
Jul 24, 201941.1141.8041.0841.7741.77163,300
Jul 23, 201941.4841.7241.0141.1741.17153,200
Jul 22, 201941.5141.7141.3141.3941.39113,900
Jul 19, 201941.9342.2341.4541.5141.51195,500
Jul 18, 201941.4941.7541.3341.7141.71113,200
Jul 17, 201941.6041.9241.5141.6141.61117,900
Jul 16, 201941.7741.8541.4741.6141.61189,900
Jul 15, 201941.7641.8241.5141.8141.81142,600
Jul 12, 201941.5741.8141.3441.7641.76117,800
Jul 11, 201941.4441.5341.1441.4641.4688,200
Jul 10, 201941.2141.4341.1041.3441.34217,800
Jul 09, 201940.5241.0140.5241.0141.01136,900
Jul 08, 201940.7740.8440.5740.6840.68192,700
Jul 05, 201940.6140.9040.3140.8440.84293,300
Jul 03, 201940.5840.9140.5240.8440.84198,000
Jul 02, 201939.9740.1039.8840.1040.10166,100
Jul 01, 201940.3040.3539.7039.9339.93168,000
Jun 28, 201939.6339.8439.4739.7739.77127,300
Jun 28, 20190.02 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...