Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

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

ETFMG Prime Cyber Security ETF (NY: HACK )

64.11 +0.35 (+0.55%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 46.81 47.78 46.80 47.72 65,338 +1.08(+2.31%)
Mar 30, 2023 46.67 46.90 46.42 46.64 55,636 +0.24(+0.52%)
Mar 29, 2023 46.37 46.44 46.15 46.40 78,757 +0.37(+0.80%)
Mar 28, 2023 46.08 46.25 45.85 46.03 56,187 -0.13(-0.28%)
Mar 27, 2023 46.08 46.34 45.90 46.16 53,918 +0.29(+0.63%)
Mar 24, 2023 45.75 45.88 45.48 45.87 45,737 -0.09(-0.20%)
Mar 23, 2023 45.70 46.39 45.67 45.96 68,247 +0.62(+1.36%)
Mar 22, 2023 46.28 46.52 45.32 45.34 64,849 -0.99(-2.13%)
Mar 21, 2023 45.75 46.44 45.74 46.33 71,261 +0.84(+1.84%)
Mar 20, 2023 45.01 45.55 44.90 45.49 133,462 +0.47(+1.04%)
Mar 17, 2023 45.30 45.53 44.82 45.02 63,597 -0.36(-0.79%)
Mar 16, 2023 44.55 45.44 44.51 45.38 198,393 +0.62(+1.38%)
Mar 15, 2023 44.46 44.80 44.24 44.76 62,435 -0.26(-0.58%)
Mar 14, 2023 44.89 45.19 44.70 45.02 128,313 +0.70(+1.58%)
Mar 13, 2023 44.01 44.91 43.79 44.32 127,189 -0.02(-0.04%)
Mar 10, 2023 45.25 45.32 44.11 44.34 116,172 -1.03(-2.27%)
Mar 09, 2023 46.40 46.67 45.34 45.37 85,163 -1.02(-2.19%)
Mar 08, 2023 46.69 46.74 46.17 46.39 51,043 -0.18(-0.39%)
Mar 07, 2023 47.01 47.22 46.45 46.57 74,908 -0.43(-0.91%)
Mar 06, 2023 47.25 47.56 46.93 47.00 118,131 -0.13(-0.28%)
Mar 03, 2023 46.67 47.19 46.57 47.13 50,879 +0.44(+0.94%)
Mar 02, 2023 45.82 46.79 45.79 46.69 119,501 +0.71(+1.54%)
Mar 01, 2023 46.08 46.35 45.84 45.98 98,610 -0.18(-0.39%)
Feb 28, 2023 46.23 46.49 46.05 46.16 85,552 -0.09(-0.19%)
Feb 27, 2023 46.50 46.96 46.18 46.25 51,502 +0.09(+0.19%)
Feb 24, 2023 46.19 46.42 45.98 46.16 113,617 -0.72(-1.53%)
Feb 23, 2023 47.14 47.23 46.27 46.88 84,425 +0.06(+0.13%)
Feb 22, 2023 46.77 47.11 46.56 46.82 111,396 +0.42(+0.90%)
Feb 21, 2023 46.49 46.81 46.22 46.40 68,724 -0.64(-1.36%)
Feb 17, 2023 47.07 47.09 46.55 47.04 66,324 -0.35(-0.74%)
Feb 16, 2023 47.56 47.97 47.36 47.39 69,570 -0.85(-1.76%)
Feb 15, 2023 47.22 48.26 47.22 48.24 158,691 +0.68(+1.43%)
Feb 14, 2023 47.07 47.96 46.82 47.56 102,790 +0.27(+0.57%)
Feb 13, 2023 46.79 47.46 46.70 47.29 79,684 +0.58(+1.24%)
Feb 10, 2023 46.73 46.82 46.12 46.71 109,478 -0.02(-0.04%)
Feb 09, 2023 47.43 47.77 46.66 46.73 49,972 -0.20(-0.43%)
Feb 08, 2023 47.61 47.74 46.89 46.93 115,012 +0.01(+0.02%)
Feb 07, 2023 46.05 47.02 45.72 46.92 124,826 +0.82(+1.77%)
Feb 06, 2023 46.54 46.96 46.03 46.10 70,363 -0.83(-1.76%)
Feb 03, 2023 47.10 47.58 46.77 46.93 104,252 -1.05(-2.18%)
Feb 02, 2023 47.48 48.22 47.40 47.98 185,506 +1.24(+2.65%)
Feb 01, 2023 45.66 47.01 45.51 46.74 130,798 +0.91(+1.98%)
Jan 31, 2023 45.16 45.85 44.97 45.83 96,652 +0.86(+1.91%)
Jan 30, 2023 45.28 45.50 44.93 44.97 66,755 -0.69(-1.51%)
Jan 27, 2023 45.26 45.86 45.26 45.66 75,917 +0.10(+0.22%)
Jan 26, 2023 45.04 45.61 44.82 45.56 167,842 +0.91(+2.03%)
Jan 25, 2023 44.06 44.74 43.64 44.65 114,949 -0.03(-0.07%)
Jan 24, 2023 44.65 45.18 44.59 44.68 163,775 -0.17(-0.38%)
Jan 23, 2023 44.24 44.89 44.07 44.85 302,260 +0.72(+1.63%)
Jan 20, 2023 43.29 44.15 43.15 44.13 139,917 +1.01(+2.34%)
Jan 19, 2023 43.20 43.54 42.98 43.13 110,116 -0.42(-0.96%)
Jan 18, 2023 44.48 44.85 43.50 43.55 115,858 -0.66(-1.49%)
Jan 17, 2023 43.53 44.34 43.34 44.20 117,092 +0.60(+1.37%)
Jan 13, 2023 42.84 43.70 42.84 43.61 166,682 +0.27(+0.62%)
Jan 12, 2023 43.34 43.41 42.53 43.34 92,355 -0.04(-0.09%)
Jan 11, 2023 43.16 43.38 42.93 43.38 84,357 +0.30(+0.69%)
Jan 10, 2023 42.96 43.23 42.65 43.08 93,164 +0.04(+0.09%)
Jan 09, 2023 43.28 43.89 43.01 43.04 68,922 -0.01(-0.02%)
Jan 06, 2023 42.79 43.20 42.28 43.05 158,902 +0.48(+1.13%)
Jan 05, 2023 43.59 43.59 42.50 42.57 74,378 -1.45(-3.29%)
Jan 04, 2023 44.13 44.45 43.80 44.01 84,637 +0.17(+0.39%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.