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 )

63.76 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 61.72 61.86 61.16 61.18 54,272 -0.54(-0.87%)
Dec 30, 2021 61.39 62.19 61.39 61.72 118,947 +0.29(+0.47%)
Dec 29, 2021 61.47 61.61 60.94 61.43 173,990 -0.06(-0.10%)
Dec 28, 2021 62.04 62.15 61.35 61.49 107,304 -0.35(-0.57%)
Dec 27, 2021 61.37 61.91 61.26 61.84 124,544 +0.75(+1.22%)
Dec 23, 2021 60.64 61.26 60.41 61.09 102,327 +0.43(+0.71%)
Dec 22, 2021 60.03 60.70 59.97 60.67 142,791 +0.44(+0.73%)
Dec 21, 2021 59.16 60.28 58.96 60.23 163,985 +1.24(+2.11%)
Dec 20, 2021 58.91 59.12 58.40 58.98 248,455 -0.88(-1.46%)
Dec 17, 2021 58.72 60.07 58.43 59.86 137,769 +0.67(+1.13%)
Dec 16, 2021 60.39 60.58 58.78 59.19 165,616 -0.94(-1.56%)
Dec 15, 2021 58.68 60.35 58.62 60.13 173,669 +1.33(+2.27%)
Dec 14, 2021 58.79 59.09 58.00 58.79 176,385 -0.96(-1.60%)
Dec 13, 2021 59.55 60.14 59.36 59.75 143,870 +0.25(+0.42%)
Dec 10, 2021 59.86 60.14 59.33 59.50 247,560 -0.34(-0.57%)
Dec 09, 2021 60.81 61.09 59.65 59.84 103,492 -1.00(-1.64%)
Dec 08, 2021 60.46 61.08 59.83 60.83 104,135 +0.36(+0.59%)
Dec 07, 2021 59.62 60.83 59.61 60.48 210,624 +1.73(+2.95%)
Dec 06, 2021 58.76 59.03 57.37 58.74 221,236 +0.12(+0.20%)
Dec 03, 2021 60.15 60.18 57.98 58.62 235,653 -1.30(-2.18%)
Dec 02, 2021 58.92 60.12 58.82 59.93 295,813 +0.99(+1.67%)
Dec 01, 2021 61.90 62.02 58.85 58.94 296,212 -2.06(-3.38%)
Nov 30, 2021 61.74 62.12 60.41 61.00 256,008 -0.90(-1.45%)
Nov 29, 2021 62.11 62.40 61.37 61.90 116,791 +0.33(+0.53%)
Nov 26, 2021 61.74 62.48 61.30 61.57 113,617 -1.05(-1.68%)
Nov 24, 2021 61.59 62.69 61.33 62.63 178,249 +0.55(+0.88%)
Nov 23, 2021 62.67 62.93 61.43 62.08 210,721 -0.82(-1.30%)
Nov 22, 2021 64.81 64.81 62.84 62.90 186,084 -1.65(-2.56%)
Nov 19, 2021 65.27 65.50 64.51 64.55 91,326 -0.66(-1.01%)
Nov 18, 2021 65.84 65.19 65.04 65.20 124,813 -0.58(-0.88%)
Nov 17, 2021 66.29 66.29 65.52 65.78 102,654 -0.42(-0.63%)
Nov 16, 2021 65.84 66.29 65.74 66.20 235,682 +0.28(+0.42%)
Nov 15, 2021 66.96 66.96 65.70 65.92 146,595 -0.92(-1.37%)
Nov 12, 2021 66.54 66.96 66.54 66.84 176,126 +0.66(+0.99%)
Nov 11, 2021 66.45 66.87 66.15 66.18 105,544 +0.16(+0.24%)
Nov 10, 2021 67.22 66.02 180,334 -1.29(-1.92%)
Nov 09, 2021 67.44 67.65 66.87 67.31 157,510 -0.13(-0.19%)
Nov 08, 2021 66.58 67.60 66.52 67.44 548,342 +1.14(+1.73%)
Nov 05, 2021 66.82 66.97 65.83 66.30 128,210 -0.03(-0.05%)
Nov 04, 2021 66.11 66.59 65.92 66.33 193,927 +0.58(+0.88%)
Nov 03, 2021 65.16 65.85 64.96 65.75 469,200 +0.74(+1.13%)
Nov 02, 2021 65.21 65.39 64.73 65.02 429,089 -0.25(-0.38%)
Nov 01, 2021 65.29 65.45 64.79 65.26 130,860 -0.19(-0.29%)
Oct 29, 2021 64.51 65.45 64.51 65.45 131,662 +0.95(+1.47%)
Oct 28, 2021 64.07 64.78 63.96 64.51 96,365 +0.55(+0.86%)
Oct 27, 2021 64.75 65.08 63.87 63.96 124,810 -0.67(-1.03%)
Oct 26, 2021 65.52 64.63 179,608 -0.85(-1.29%)
Oct 25, 2021 65.45 66.06 65.14 65.47 130,539 -0.17(-0.26%)
Oct 22, 2021 65.78 66.08 65.32 65.64 281,152 -0.20(-0.30%)
Oct 21, 2021 65.31 65.86 65.25 65.84 383,303 +0.38(+0.58%)
Oct 20, 2021 65.41 65.56 65.05 65.46 91,790 +0.12(+0.18%)
Oct 19, 2021 65.15 65.48 64.70 65.34 149,635 +0.45(+0.69%)
Oct 18, 2021 64.39 65.01 64.30 64.90 286,159 +0.31(+0.48%)
Oct 15, 2021 64.75 64.83 64.40 64.59 113,977 -0.03(-0.05%)
Oct 14, 2021 64.29 64.70 64.21 64.62 415,900 +1.01(+1.58%)
Oct 13, 2021 62.63 63.69 62.63 63.61 221,358 +1.28(+2.06%)
Oct 12, 2021 61.92 62.58 61.91 62.33 66,240 +0.63(+1.02%)
Oct 11, 2021 61.88 62.24 61.66 61.70 64,206 -0.45(-0.72%)
Oct 08, 2021 62.69 62.81 62.03 62.15 108,728 -0.28(-0.45%)
Oct 07, 2021 61.89 62.89 61.71 62.43 140,684 +1.12(+1.83%)
Oct 06, 2021 60.23 61.38 60.07 61.30 132,592 +0.45(+0.74%)
Oct 05, 2021 60.23 61.13 60.22 60.85 256,809 +0.86(+1.43%)
Oct 04, 2021 61.03 61.03 59.52 60.00 256,516 -1.29(-2.11%)
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.