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

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
31 mar 2023	46.91	47.88	46.90	47.82	47.82	65,200
30 mar 2023	46.77	47.00	46.52	46.74	46.74	55,500
29 mar 2023	46.47	46.54	46.25	46.50	46.50	78,600
28 mar 2023	46.18	46.35	45.95	46.13	46.13	56,100
27 mar 2023	46.18	46.44	46.00	46.26	46.26	53,800
24 mar 2023	45.85	45.98	45.58	45.97	45.97	45,600
23 mar 2023	45.80	46.49	45.77	46.06	46.06	68,100
22 mar 2023	46.38	46.62	45.42	45.44	45.44	64,700
21 mar 2023	45.85	46.54	45.84	46.43	46.43	70,900
20 mar 2023	45.11	45.65	45.00	45.59	45.59	133,200
17 mar 2023	45.40	45.63	44.92	45.12	45.12	62,800
16 mar 2023	44.65	45.54	44.61	45.48	45.48	198,000
15 mar 2023	44.56	44.90	44.34	44.86	44.86	62,200
14 mar 2023	44.99	45.29	44.80	45.12	45.12	128,000
13 mar 2023	44.11	45.01	43.89	44.42	44.42	126,800
10 mar 2023	45.35	45.42	44.21	44.44	44.44	115,900
09 mar 2023	46.50	46.77	45.44	45.47	45.47	85,000
08 mar 2023	46.79	46.84	46.27	46.49	46.49	50,900
07 mar 2023	47.11	47.32	46.55	46.67	46.67	74,700
06 mar 2023	47.35	47.66	47.03	47.10	47.10	117,900
03 mar 2023	46.77	47.29	46.67	47.23	47.23	50,800
02 mar 2023	45.92	46.89	45.89	46.79	46.79	119,200
01 mar 2023	46.18	46.45	45.94	46.08	46.08	98,400
28 feb 2023	46.33	46.59	46.15	46.26	46.26	85,400
27 feb 2023	46.60	47.06	46.28	46.35	46.35	51,400
24 feb 2023	46.29	46.52	46.08	46.26	46.26	113,400
23 feb 2023	47.24	47.33	46.37	46.98	46.98	84,200
22 feb 2023	46.87	47.21	46.66	46.92	46.92	111,200
21 feb 2023	46.59	46.91	46.32	46.50	46.50	68,600
17 feb 2023	47.17	47.19	46.65	47.14	47.14	66,200
16 feb 2023	47.66	48.07	47.46	47.49	47.49	69,400
15 feb 2023	47.32	48.36	47.32	48.34	48.34	158,300
14 feb 2023	47.17	48.06	46.92	47.66	47.66	102,600
13 feb 2023	46.89	47.56	46.80	47.39	47.39	79,500
10 feb 2023	46.83	46.92	46.22	46.81	46.81	109,200
09 feb 2023	47.53	47.88	46.76	46.83	46.83	49,900
08 feb 2023	47.71	47.84	46.99	47.03	47.03	114,800
07 feb 2023	46.15	47.12	45.82	47.02	47.02	127,400
06 feb 2023	46.64	47.06	46.13	46.20	46.20	70,200
03 feb 2023	47.20	47.69	46.87	47.03	47.03	104,000
02 feb 2023	47.58	48.32	47.50	48.08	48.08	185,100
01 feb 2023	45.76	47.11	45.61	46.84	46.84	130,500
31 ene 2023	45.26	45.95	45.07	45.93	45.93	96,400
30 ene 2023	45.38	45.60	45.03	45.07	45.07	66,600
27 ene 2023	45.36	45.96	45.36	45.76	45.76	75,800
26 ene 2023	45.14	45.71	44.92	45.66	45.66	167,500
25 ene 2023	44.16	44.84	43.73	44.75	44.75	114,700
24 ene 2023	44.75	45.28	44.69	44.78	44.78	163,400
23 ene 2023	44.34	44.99	44.17	44.95	44.95	301,600
20 ene 2023	43.38	44.25	43.24	44.23	44.23	139,600
19 ene 2023	43.29	43.63	43.08	43.22	43.22	110,700
18 ene 2023	44.58	44.95	43.59	43.64	43.64	115,600
17 ene 2023	43.62	44.44	43.43	44.30	44.30	116,800
13 ene 2023	42.93	43.79	42.93	43.70	43.70	166,200
12 ene 2023	43.43	43.50	42.63	43.43	43.43	92,200
11 ene 2023	43.25	43.47	43.02	43.47	43.47	84,200
10 ene 2023	43.05	43.32	42.74	43.17	43.17	93,000
09 ene 2023	43.37	43.99	43.11	43.13	43.13	68,800
06 ene 2023	42.88	43.29	42.37	43.14	43.14	158,600
05 ene 2023	43.68	43.68	42.59	42.66	42.66	75,000
04 ene 2023	44.23	44.55	43.90	44.11	44.11	84,500
03 ene 2023	44.35	44.89	43.58	43.94	43.94	62,400
30 dic 2022	43.62	44.08	43.50	44.05	44.05	73,000
29 dic 2022	43.18	44.13	43.11	44.05	44.05	176,400
28 dic 2022	43.25	43.63	42.86	42.91	42.91	126,800
28 dic 2022	0.059 Dividendo
27 dic 2022	43.48	43.63	43.01	43.35	43.29	148,700
23 dic 2022	43.62	43.64	43.23	43.62	43.56	100,000
22 dic 2022	43.92	43.92	43.17	43.82	43.76	138,300
21 dic 2022	44.36	44.60	43.67	44.36	44.30	123,300
20 dic 2022	43.72	44.43	43.60	44.33	44.27	134,100
19 dic 2022	44.76	44.76	43.85	43.99	43.93	266,300
16 dic 2022	44.70	44.94	44.33	44.82	44.76	206,400
15 dic 2022	45.88	46.09	44.91	45.12	45.06	93,900
14 dic 2022	46.47	46.99	46.12	46.48	46.42	76,900
13 dic 2022	47.71	47.71	46.11	46.55	46.49	133,100
12 dic 2022	45.41	46.30	45.33	46.23	46.17	118,000
09 dic 2022	45.44	45.84	45.31	45.38	45.32	179,700
08 dic 2022	45.09	45.89	44.85	45.70	45.64	66,300
07 dic 2022	45.09	45.40	44.86	44.93	44.87	87,000
06 dic 2022	45.72	45.72	44.89	45.23	45.17	58,200
05 dic 2022	46.46	46.72	45.41	45.72	45.66	63,600
02 dic 2022	46.67	47.05	46.50	46.88	46.82	48,800
01 dic 2022	46.36	47.64	46.36	47.53	47.47	226,500
30 nov 2022	44.62	45.99	44.25	45.98	45.92	138,100
29 nov 2022	45.53	45.66	45.19	45.29	45.23	72,100
28 nov 2022	45.82	46.07	45.41	45.59	45.53	82,800
25 nov 2022	45.93	46.19	45.78	46.05	45.99	34,600
23 nov 2022	45.51	46.19	45.37	46.01	45.95	63,800
22 nov 2022	45.31	45.61	44.92	45.55	45.49	115,900
21 nov 2022	45.08	45.36	44.98	45.33	45.27	61,000
18 nov 2022	45.73	45.77	45.02	45.23	45.17	76,000
17 nov 2022	44.88	45.31	44.53	45.04	44.98	65,600
16 nov 2022	45.93	45.94	45.37	45.54	45.48	74,100
15 nov 2022	46.31	46.57	45.88	46.11	46.05	109,600
14 nov 2022	45.66	45.97	45.27	45.37	45.31	108,100
11 nov 2022	45.14	46.08	45.00	45.96	45.90	105,000
10 nov 2022	44.50	45.41	44.40	45.32	45.26	211,600
09 nov 2022	43.14	43.22	42.69	42.82	42.76	55,600
08 nov 2022	42.92	44.03	42.62	43.47	43.41	139,900
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...

S&P 5004,109.31+58.48(+1.44%)

Dow Jones33,274.15+415.12(+1.26%)

Nasdaq12,221.91+208.43(+1.74%)

Russell 20001,802.48+34.10(+1.93%)

Petróleo75.70+1.33(+1.79%)

Oro1,969.80-10.50(-0.53%)

ETFMG Prime Cyber Security ETF (HACK)

S&P 500
4,109.31
+58.48(+1.44%)

Dow Jones
33,274.15
+415.12(+1.26%)

Nasdaq
12,221.91
+208.43(+1.74%)

Russell 2000
1,802.48
+34.10(+1.93%)

Petróleo
75.70
+1.33(+1.79%)

Oro
1,969.80
-10.50(-0.53%)