U.S. markets closed

ETFMG Prime Cyber Security ETF (HACK)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
47.82+1.08 (+2.31%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
02 abr 2022 - 02 abr 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
31 mar 202346.9147.8846.9047.8247.8265,200
30 mar 202346.7747.0046.5246.7446.7455,500
29 mar 202346.4746.5446.2546.5046.5078,600
28 mar 202346.1846.3545.9546.1346.1356,100
27 mar 202346.1846.4446.0046.2646.2653,800
24 mar 202345.8545.9845.5845.9745.9745,600
23 mar 202345.8046.4945.7746.0646.0668,100
22 mar 202346.3846.6245.4245.4445.4464,700
21 mar 202345.8546.5445.8446.4346.4370,900
20 mar 202345.1145.6545.0045.5945.59133,200
17 mar 202345.4045.6344.9245.1245.1262,800
16 mar 202344.6545.5444.6145.4845.48198,000
15 mar 202344.5644.9044.3444.8644.8662,200
14 mar 202344.9945.2944.8045.1245.12128,000
13 mar 202344.1145.0143.8944.4244.42126,800
10 mar 202345.3545.4244.2144.4444.44115,900
09 mar 202346.5046.7745.4445.4745.4785,000
08 mar 202346.7946.8446.2746.4946.4950,900
07 mar 202347.1147.3246.5546.6746.6774,700
06 mar 202347.3547.6647.0347.1047.10117,900
03 mar 202346.7747.2946.6747.2347.2350,800
02 mar 202345.9246.8945.8946.7946.79119,200
01 mar 202346.1846.4545.9446.0846.0898,400
28 feb 202346.3346.5946.1546.2646.2685,400
27 feb 202346.6047.0646.2846.3546.3551,400
24 feb 202346.2946.5246.0846.2646.26113,400
23 feb 202347.2447.3346.3746.9846.9884,200
22 feb 202346.8747.2146.6646.9246.92111,200
21 feb 202346.5946.9146.3246.5046.5068,600
17 feb 202347.1747.1946.6547.1447.1466,200
16 feb 202347.6648.0747.4647.4947.4969,400
15 feb 202347.3248.3647.3248.3448.34158,300
14 feb 202347.1748.0646.9247.6647.66102,600
13 feb 202346.8947.5646.8047.3947.3979,500
10 feb 202346.8346.9246.2246.8146.81109,200
09 feb 202347.5347.8846.7646.8346.8349,900
08 feb 202347.7147.8446.9947.0347.03114,800
07 feb 202346.1547.1245.8247.0247.02127,400
06 feb 202346.6447.0646.1346.2046.2070,200
03 feb 202347.2047.6946.8747.0347.03104,000
02 feb 202347.5848.3247.5048.0848.08185,100
01 feb 202345.7647.1145.6146.8446.84130,500
31 ene 202345.2645.9545.0745.9345.9396,400
30 ene 202345.3845.6045.0345.0745.0766,600
27 ene 202345.3645.9645.3645.7645.7675,800
26 ene 202345.1445.7144.9245.6645.66167,500
25 ene 202344.1644.8443.7344.7544.75114,700
24 ene 202344.7545.2844.6944.7844.78163,400
23 ene 202344.3444.9944.1744.9544.95301,600
20 ene 202343.3844.2543.2444.2344.23139,600
19 ene 202343.2943.6343.0843.2243.22110,700
18 ene 202344.5844.9543.5943.6443.64115,600
17 ene 202343.6244.4443.4344.3044.30116,800
13 ene 202342.9343.7942.9343.7043.70166,200
12 ene 202343.4343.5042.6343.4343.4392,200
11 ene 202343.2543.4743.0243.4743.4784,200
10 ene 202343.0543.3242.7443.1743.1793,000
09 ene 202343.3743.9943.1143.1343.1368,800
06 ene 202342.8843.2942.3743.1443.14158,600
05 ene 202343.6843.6842.5942.6642.6675,000
04 ene 202344.2344.5543.9044.1144.1184,500
03 ene 202344.3544.8943.5843.9443.9462,400
30 dic 202243.6244.0843.5044.0544.0573,000
29 dic 202243.1844.1343.1144.0544.05176,400
28 dic 202243.2543.6342.8642.9142.91126,800
28 dic 20220.059 Dividendo
27 dic 202243.4843.6343.0143.3543.29148,700
23 dic 202243.6243.6443.2343.6243.56100,000
22 dic 202243.9243.9243.1743.8243.76138,300
21 dic 202244.3644.6043.6744.3644.30123,300
20 dic 202243.7244.4343.6044.3344.27134,100
19 dic 202244.7644.7643.8543.9943.93266,300
16 dic 202244.7044.9444.3344.8244.76206,400
15 dic 202245.8846.0944.9145.1245.0693,900
14 dic 202246.4746.9946.1246.4846.4276,900
13 dic 202247.7147.7146.1146.5546.49133,100
12 dic 202245.4146.3045.3346.2346.17118,000
09 dic 202245.4445.8445.3145.3845.32179,700
08 dic 202245.0945.8944.8545.7045.6466,300
07 dic 202245.0945.4044.8644.9344.8787,000
06 dic 202245.7245.7244.8945.2345.1758,200
05 dic 202246.4646.7245.4145.7245.6663,600
02 dic 202246.6747.0546.5046.8846.8248,800
01 dic 202246.3647.6446.3647.5347.47226,500
30 nov 202244.6245.9944.2545.9845.92138,100
29 nov 202245.5345.6645.1945.2945.2372,100
28 nov 202245.8246.0745.4145.5945.5382,800
25 nov 202245.9346.1945.7846.0545.9934,600
23 nov 202245.5146.1945.3746.0145.9563,800
22 nov 202245.3145.6144.9245.5545.49115,900
21 nov 202245.0845.3644.9845.3345.2761,000
18 nov 202245.7345.7745.0245.2345.1776,000
17 nov 202244.8845.3144.5345.0444.9865,600
16 nov 202245.9345.9445.3745.5445.4874,100
15 nov 202246.3146.5745.8846.1146.05109,600
14 nov 202245.6645.9745.2745.3745.31108,100
11 nov 202245.1446.0845.0045.9645.90105,000
10 nov 202244.5045.4144.4045.3245.26211,600
09 nov 202243.1443.2242.6942.8242.7655,600
08 nov 202242.9244.0342.6243.4743.41139,900
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...