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 (%)
Jun 30, 2023 50.45 50.85 50.43 50.46 109,282 +0.44(+0.88%)
Jun 29, 2023 49.70 50.10 49.70 50.02 34,947 +0.28(+0.56%)
Jun 28, 2023 49.45 49.97 49.45 49.74 54,870 +0.07(+0.14%)
Jun 27, 2023 48.95 49.80 48.95 49.67 65,045 +0.86(+1.76%)
Jun 26, 2023 48.90 49.25 48.77 48.82 60,875 -0.20(-0.41%)
Jun 23, 2023 49.14 49.25 48.96 49.02 55,515 -0.67(-1.35%)
Jun 22, 2023 49.35 49.72 49.09 49.68 56,268 +0.15(+0.30%)
Jun 21, 2023 50.08 50.17 49.38 49.53 74,855 -0.74(-1.47%)
Jun 20, 2023 50.61 50.74 50.02 50.27 132,396 -0.65(-1.27%)
Jun 16, 2023 51.58 51.69 50.76 50.92 113,724 -0.34(-0.66%)
Jun 15, 2023 50.20 51.34 49.97 51.26 154,309 +1.00(+1.98%)
Jun 14, 2023 50.19 50.36 49.84 50.26 60,646 +0.11(+0.22%)
Jun 13, 2023 49.85 50.22 49.80 50.15 91,492 +0.60(+1.21%)
Jun 12, 2023 48.99 49.59 48.99 49.56 57,925 +0.79(+1.62%)
Jun 09, 2023 48.89 49.23 48.55 48.77 42,266 -0.02(-0.04%)
Jun 08, 2023 48.40 48.94 48.36 48.79 43,038 +0.39(+0.80%)
Jun 07, 2023 49.31 49.38 48.36 48.40 268,567 -0.85(-1.72%)
Jun 06, 2023 49.00 49.35 48.86 49.25 76,440 +0.17(+0.35%)
Jun 05, 2023 49.05 49.33 48.60 49.08 65,247 -0.05(-0.10%)
Jun 02, 2023 49.05 49.40 48.88 49.13 118,424 +0.20(+0.41%)
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.