Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

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

ETFMG Prime Cyber Security ETF (NY: HACK )

69.32 -1.15 (-1.63%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 46.77 47.74 46.76 47.68 65,387 +1.08(+2.31%)
Mar 30, 2023 46.63 46.86 46.38 46.60 55,678 +0.24(+0.52%)
Mar 29, 2023 46.33 46.40 46.12 46.36 78,816 +0.37(+0.80%)
Mar 28, 2023 46.05 46.21 45.82 46.00 56,229 -0.13(-0.28%)
Mar 27, 2023 46.05 46.30 45.87 46.13 53,959 +0.29(+0.63%)
Mar 24, 2023 45.72 45.85 45.45 45.84 45,771 -0.09(-0.20%)
Mar 23, 2023 45.67 46.36 45.64 45.93 68,298 +0.62(+1.36%)
Mar 22, 2023 46.24 46.48 45.29 45.31 64,898 -0.99(-2.13%)
Mar 21, 2023 45.72 46.40 45.71 46.29 71,314 +0.84(+1.84%)
Mar 20, 2023 44.98 45.52 44.87 45.46 133,562 +0.47(+1.04%)
Mar 17, 2023 45.27 45.49 44.79 44.99 63,645 -0.36(-0.79%)
Mar 16, 2023 44.52 45.41 44.48 45.35 198,541 +0.62(+1.38%)
Mar 15, 2023 44.43 44.77 44.21 44.73 62,482 -0.26(-0.58%)
Mar 14, 2023 44.86 45.16 44.67 44.99 128,409 +0.70(+1.58%)
Mar 13, 2023 43.98 44.88 43.76 44.29 127,284 -0.02(-0.04%)
Mar 10, 2023 45.22 45.29 44.08 44.31 116,259 -1.03(-2.27%)
Mar 09, 2023 46.36 46.63 45.30 45.34 85,227 -1.02(-2.19%)
Mar 08, 2023 46.65 46.70 46.14 46.35 51,081 -0.18(-0.39%)
Mar 07, 2023 46.97 47.18 46.41 46.53 74,964 -0.43(-0.91%)
Mar 06, 2023 47.21 47.52 46.89 46.96 118,219 -0.13(-0.28%)
Mar 03, 2023 46.63 47.15 46.53 47.09 50,917 +0.44(+0.94%)
Mar 02, 2023 45.79 46.75 45.76 46.65 119,590 +0.71(+1.54%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.