Yahoo

Correo

U.S. markets closed

F S&P 500
4,373.00
-5.75(-0.13%)
F Dow Jones
34,230.00
-43.00(-0.13%)
F Nasdaq
14,909.00
-26.25(-0.18%)
E-mini Russell 2000 Index Futur
1,798.80
-2.10(-0.12%)
Petróleo
89.71
+0.03(+0.03%)
Oro
1,934.80
-1.80(-0.09%)

ETFMG Prime Cyber Security ETF (HACK)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

51.16

-0.17

(-0.33%)

Al cierre: 04:00PM EDT

51.17

+0.01

(+0.02%)

Fuera de horario:

04:00PM EDT

Periodo de tiempo:

25 sept 2022 - 25 sept 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
25 sept 2023	51.09	51.25	50.96	51.16	51.16	46,674
22 sept 2023	51.38	51.68	51.25	51.33	51.33	53,400
21 sept 2023	51.88	52.02	51.27	51.32	51.32	84,700
20 sept 2023	51.91	52.47	51.86	51.90	51.90	39,300
20 sept 2023	0.01 Dividendo
19 sept 2023	51.86	51.88	51.45	51.81	51.80	38,100
18 sept 2023	51.86	52.23	51.80	51.97	51.96	66,300
15 sept 2023	52.57	52.59	51.79	52.00	51.99	35,900
14 sept 2023	52.77	52.88	52.51	52.73	52.72	74,700
13 sept 2023	52.70	52.85	52.47	52.56	52.55	174,000
12 sept 2023	52.91	53.16	52.68	52.73	52.72	30,300
11 sept 2023	53.01	53.35	52.99	53.25	53.24	123,000
08 sept 2023	52.72	52.97	52.65	52.71	52.70	30,200
07 sept 2023	52.68	52.95	52.57	52.73	52.72	30,500
06 sept 2023	53.18	53.42	52.85	53.05	53.04	43,700
05 sept 2023	53.06	53.31	52.83	53.25	53.24	46,800
01 sept 2023	53.24	53.53	53.02	53.21	53.20	220,600
31 ago 2023	52.45	53.10	52.45	52.83	52.82	71,000
30 ago 2023	51.65	52.02	51.50	51.99	51.98	134,900
29 ago 2023	51.08	51.71	51.08	51.57	51.56	76,800
28 ago 2023	51.22	51.35	51.06	51.20	51.19	43,900
25 ago 2023	50.41	51.17	50.16	51.06	51.05	43,300
24 ago 2023	51.30	51.47	50.31	50.31	50.30	46,800
23 ago 2023	50.39	51.05	50.22	50.94	50.93	79,300
22 ago 2023	50.53	50.57	50.14	50.28	50.27	29,200
21 ago 2023	50.00	50.50	50.00	50.38	50.37	84,700
18 ago 2023	48.81	49.61	48.70	49.49	49.48	117,600
17 ago 2023	50.14	50.14	49.27	49.28	49.27	82,500
16 ago 2023	50.43	50.61	50.06	50.07	50.06	58,400
15 ago 2023	50.78	51.00	50.48	50.57	50.56	66,400
14 ago 2023	50.78	51.30	50.78	51.18	51.17	38,500
11 ago 2023	50.53	50.99	50.53	50.82	50.81	23,800
10 ago 2023	50.83	51.29	50.46	50.79	50.78	39,300
09 ago 2023	50.38	50.71	50.21	50.43	50.42	47,100
08 ago 2023	50.39	50.42	49.77	50.21	50.20	62,100
07 ago 2023	50.87	51.06	50.50	51.06	51.05	72,400
04 ago 2023	51.41	51.48	50.52	50.76	50.75	107,400
03 ago 2023	51.18	51.86	51.18	51.74	51.73	48,600
02 ago 2023	52.22	52.24	51.21	51.39	51.38	86,900
01 ago 2023	52.17	52.86	52.17	52.72	52.71	72,600
31 jul 2023	51.80	52.36	51.80	52.36	52.35	50,000
28 jul 2023	51.39	51.80	51.37	51.69	51.68	25,400
27 jul 2023	52.01	52.10	50.95	51.10	51.09	30,500
26 jul 2023	51.17	51.80	51.09	51.57	51.56	39,500
25 jul 2023	50.84	51.42	50.84	51.26	51.25	174,300
24 jul 2023	50.84	50.85	50.44	50.71	50.70	53,500
21 jul 2023	51.08	51.32	50.76	50.86	50.85	51,700
20 jul 2023	51.39	51.43	50.56	50.73	50.72	62,800
19 jul 2023	51.76	52.11	51.38	51.65	51.64	89,100
18 jul 2023	51.19	51.63	51.12	51.56	51.55	48,600
17 jul 2023	50.58	51.39	50.58	51.16	51.15	78,400
14 jul 2023	50.80	51.08	50.43	50.54	50.53	62,500
13 jul 2023	50.31	51.06	50.22	51.01	51.00	171,500
12 jul 2023	51.20	51.29	49.85	50.01	50.00	64,800
11 jul 2023	50.52	50.85	50.36	50.73	50.72	47,900
10 jul 2023	49.54	50.53	49.52	50.44	50.43	52,300
07 jul 2023	49.57	50.15	49.57	49.63	49.62	43,800
06 jul 2023	49.76	49.76	49.26	49.69	49.68	59,600
05 jul 2023	50.23	50.46	50.06	50.27	50.26	77,900
03 jul 2023	50.55	50.63	50.30	50.52	50.51	43,200
30 jun 2023	50.57	50.97	50.55	50.58	50.57	109,000
29 jun 2023	49.82	50.22	49.82	50.14	50.13	34,900
28 jun 2023	49.57	50.09	49.57	49.86	49.85	54,700
27 jun 2023	49.06	49.91	49.06	49.79	49.78	64,900
26 jun 2023	49.01	49.36	48.88	48.93	48.92	60,700
23 jun 2023	49.25	49.36	49.07	49.13	49.12	55,300
22 jun 2023	49.46	49.84	49.20	49.80	49.79	56,100
21 jun 2023	50.20	50.29	49.49	49.65	49.64	74,700
21 jun 2023	0.03 Dividendo
20 jun 2023	50.76	50.89	50.17	50.42	50.38	132,000
16 jun 2023	51.73	51.84	50.91	51.07	51.03	113,400
15 jun 2023	50.35	51.49	50.12	51.41	51.37	153,900
14 jun 2023	50.34	50.51	49.98	50.41	50.37	60,500
13 jun 2023	50.00	50.37	49.95	50.30	50.26	91,200
12 jun 2023	49.13	49.73	49.13	49.70	49.66	57,700
09 jun 2023	49.03	49.37	48.69	48.91	48.87	42,100
08 jun 2023	48.54	49.08	48.50	48.93	48.89	42,900
07 jun 2023	49.45	49.52	48.50	48.54	48.50	267,800
06 jun 2023	49.14	49.50	49.00	49.39	49.35	76,200
05 jun 2023	49.19	49.47	48.74	49.22	49.18	65,100
02 jun 2023	49.19	49.54	49.02	49.27	49.23	118,100
01 jun 2023	48.57	49.41	48.17	49.07	49.03	77,400
31 may 2023	48.95	49.48	48.80	49.43	49.39	145,600
30 may 2023	49.04	49.40	48.77	49.07	49.03	92,900
26 may 2023	47.67	48.99	47.67	48.60	48.56	124,400
25 may 2023	47.99	48.00	47.44	47.58	47.54	99,800
24 may 2023	47.01	47.64	47.01	47.43	47.39	119,800
23 may 2023	47.60	47.98	47.18	47.18	47.14	56,400
22 may 2023	47.36	48.10	47.36	47.89	47.85	84,600
19 may 2023	47.16	47.60	47.16	47.35	47.31	104,100
18 may 2023	46.41	47.21	46.29	47.19	47.15	61,000
17 may 2023	46.02	46.56	45.81	46.47	46.43	86,300
16 may 2023	46.04	46.15	45.89	45.94	45.90	63,200
15 may 2023	45.70	46.37	45.70	46.33	46.29	53,200
12 may 2023	45.90	45.94	45.28	45.70	45.66	58,400
11 may 2023	46.06	46.06	45.68	45.91	45.87	72,000
10 may 2023	45.70	46.25	45.70	46.13	46.09	57,600
09 may 2023	45.18	45.62	45.17	45.27	45.23	257,100
08 may 2023	45.00	45.35	44.95	45.28	45.24	111,100
05 may 2023	43.66	44.50	43.66	44.45	44.41	81,200
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...

F S&P 5004,373.00-5.75(-0.13%)

F Dow Jones34,230.00-43.00(-0.13%)

F Nasdaq14,909.00-26.25(-0.18%)

E-mini Russell 2000 Index Futur1,798.80-2.10(-0.12%)

Petróleo89.71+0.03(+0.03%)

Oro1,934.80-1.80(-0.09%)

ETFMG Prime Cyber Security ETF (HACK)

F S&P 500
4,373.00
-5.75(-0.13%)

F Dow Jones
34,230.00
-43.00(-0.13%)

F Nasdaq
14,909.00
-26.25(-0.18%)

E-mini Russell 2000 Index Futur
1,798.80
-2.10(-0.12%)

Petróleo
89.71
+0.03(+0.03%)

Oro
1,934.80
-1.80(-0.09%)