Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

ETFMG Prime Cyber Security ETF (NY: HACK )

64.33 +0.57 (+0.89%)
Streaming Delayed Price Updated: 11:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 57.16 57.16 57.16 182,972 +0.08(+0.14%)
Dec 30, 2020 57.00 57.43 56.89 57.08 182,972 +0.26(+0.45%)
Dec 29, 2020 58.02 58.02 56.51 56.83 389,197 -0.70(-1.21%)
Dec 28, 2020 58.56 58.56 57.48 57.52 337,205 -0.45(-0.77%)
Dec 24, 2020 58.37 58.58 57.72 57.97 198,871 -0.18(-0.31%)
Dec 23, 2020 58.67 58.93 58.04 58.15 450,703 -0.31(-0.53%)
Dec 22, 2020 57.29 58.48 57.21 58.45 565,010 +1.65(+2.90%)
Dec 21, 2020 55.81 56.84 55.66 56.81 642,634 +0.29(+0.51%)
Dec 18, 2020 54.64 56.60 54.62 56.52 1,152,148 +2.19(+4.04%)
Dec 17, 2020 54.00 54.38 53.99 54.32 142,515 +0.69(+1.28%)
Dec 16, 2020 53.46 53.93 53.43 53.64 310,469 +0.38(+0.71%)
Dec 15, 2020 53.15 53.29 52.66 53.26 219,227 +0.37(+0.69%)
Dec 14, 2020 53.04 53.57 52.78 52.89 192,328 +0.36(+0.68%)
Dec 11, 2020 52.27 52.59 51.94 52.54 133,017 -0.02(-0.04%)
Dec 10, 2020 51.48 52.59 51.16 52.55 223,581 +0.91(+1.77%)
Dec 09, 2020 52.78 52.91 51.13 51.64 403,811 -1.30(-2.46%)
Dec 08, 2020 52.03 53.02 52.03 52.94 309,184 +0.77(+1.48%)
Dec 07, 2020 51.83 52.29 51.83 52.17 139,297 +0.31(+0.59%)
Dec 04, 2020 51.19 51.91 51.08 51.86 165,767 +0.83(+1.63%)
Dec 03, 2020 50.33 51.26 50.33 51.03 451,571 +0.82(+1.64%)
Dec 02, 2020 50.20 50.22 49.67 50.20 105,899 -0.02(-0.04%)
Dec 01, 2020 50.61 50.68 50.11 50.22 105,691 +0.39(+0.78%)
Nov 30, 2020 50.17 50.40 49.30 49.84 136,924 -0.24(-0.48%)
Nov 27, 2020 49.61 50.10 49.61 50.07 86,562 +0.73(+1.49%)
Nov 25, 2020 48.91 49.41 48.91 49.34 149,543 +0.43(+0.87%)
Nov 24, 2020 48.97 49.12 48.67 48.91 127,779 +0.20(+0.41%)
Nov 23, 2020 48.86 48.97 48.32 48.71 133,360 +0.06(+0.12%)
Nov 20, 2020 48.34 48.94 48.34 48.66 84,849 +0.38(+0.78%)
Nov 19, 2020 47.62 48.32 47.55 48.28 83,606 +0.63(+1.31%)
Nov 18, 2020 48.37 48.51 47.63 47.65 116,088 -0.64(-1.32%)
Nov 17, 2020 47.97 48.36 47.69 48.29 160,575 +0.20(+0.41%)
Nov 16, 2020 47.82 48.13 47.59 48.09 196,199 +0.30(+0.62%)
Nov 13, 2020 47.48 47.84 47.41 47.79 77,694 +0.55(+1.16%)
Nov 12, 2020 47.64 47.86 47.01 47.25 158,953 -0.39(-0.81%)
Nov 11, 2020 46.96 47.74 46.86 47.63 431,801 +0.97(+2.08%)
Nov 10, 2020 47.46 47.62 45.94 46.66 485,710 -1.11(-2.33%)
Nov 09, 2020 49.04 49.12 47.75 47.77 247,507 -0.32(-0.66%)
Nov 06, 2020 48.30 48.42 47.99 48.09 113,367 -0.10(-0.21%)
Nov 05, 2020 48.16 48.37 47.93 48.19 185,842 +0.73(+1.55%)
Nov 04, 2020 46.53 47.79 46.53 47.45 193,271 +1.60(+3.48%)
Nov 03, 2020 45.26 46.06 45.04 45.86 116,151 +1.08(+2.42%)
Nov 02, 2020 45.07 45.25 44.32 44.77 94,545 +0.07(+0.16%)
Oct 30, 2020 45.47 45.47 44.32 44.71 205,773 -1.00(-2.19%)
Oct 29, 2020 45.67 45.91 45.53 45.71 142,650 -0.05(-0.11%)
Oct 28, 2020 46.46 46.46 45.64 45.76 224,841 -1.38(-2.93%)
Oct 27, 2020 47.24 47.72 47.06 47.14 190,189 +0.12(+0.25%)
Oct 26, 2020 47.65 47.78 46.43 47.02 161,186 -0.97(-2.03%)
Oct 23, 2020 48.21 48.25 47.70 47.99 70,741 -0.06(-0.12%)
Oct 22, 2020 47.90 48.12 47.25 48.05 89,100 +0.14(+0.29%)
Oct 21, 2020 48.44 48.63 47.69 47.91 116,599 -0.48(-0.98%)
Oct 20, 2020 49.02 49.12 48.34 48.39 227,851 -0.40(-0.81%)
Oct 19, 2020 49.34 49.73 48.64 48.78 149,573 -0.33(-0.67%)
Oct 16, 2020 49.49 49.54 49.05 49.11 102,080 -0.20(-0.40%)
Oct 15, 2020 48.80 49.44 48.42 49.31 177,045 -0.44(-0.88%)
Oct 14, 2020 49.96 50.10 49.35 49.75 161,067 -0.15(-0.30%)
Oct 13, 2020 49.54 50.11 49.42 49.90 140,713 +0.36(+0.72%)
Oct 12, 2020 49.10 49.64 48.96 49.54 175,759 +0.78(+1.61%)
Oct 09, 2020 48.34 48.79 48.34 48.75 191,766 +0.73(+1.53%)
Oct 08, 2020 48.21 48.39 47.85 48.02 161,536 +0.16(+0.33%)
Oct 07, 2020 47.44 47.99 47.41 47.86 224,030 +0.69(+1.47%)
Oct 06, 2020 47.15 48.11 47.02 47.17 586,002 -0.07(-0.15%)
Oct 05, 2020 46.67 47.27 46.60 47.24 394,522 +0.81(+1.75%)
Oct 02, 2020 46.14 46.85 45.98 46.42 158,713 -0.47(-0.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.