U.S. markets closed

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
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 sept 202351.0951.2550.9651.1651.1646,674
22 sept 202351.3851.6851.2551.3351.3353,400
21 sept 202351.8852.0251.2751.3251.3284,700
20 sept 202351.9152.4751.8651.9051.9039,300
20 sept 20230.01 Dividendo
19 sept 202351.8651.8851.4551.8151.8038,100
18 sept 202351.8652.2351.8051.9751.9666,300
15 sept 202352.5752.5951.7952.0051.9935,900
14 sept 202352.7752.8852.5152.7352.7274,700
13 sept 202352.7052.8552.4752.5652.55174,000
12 sept 202352.9153.1652.6852.7352.7230,300
11 sept 202353.0153.3552.9953.2553.24123,000
08 sept 202352.7252.9752.6552.7152.7030,200
07 sept 202352.6852.9552.5752.7352.7230,500
06 sept 202353.1853.4252.8553.0553.0443,700
05 sept 202353.0653.3152.8353.2553.2446,800
01 sept 202353.2453.5353.0253.2153.20220,600
31 ago 202352.4553.1052.4552.8352.8271,000
30 ago 202351.6552.0251.5051.9951.98134,900
29 ago 202351.0851.7151.0851.5751.5676,800
28 ago 202351.2251.3551.0651.2051.1943,900
25 ago 202350.4151.1750.1651.0651.0543,300
24 ago 202351.3051.4750.3150.3150.3046,800
23 ago 202350.3951.0550.2250.9450.9379,300
22 ago 202350.5350.5750.1450.2850.2729,200
21 ago 202350.0050.5050.0050.3850.3784,700
18 ago 202348.8149.6148.7049.4949.48117,600
17 ago 202350.1450.1449.2749.2849.2782,500
16 ago 202350.4350.6150.0650.0750.0658,400
15 ago 202350.7851.0050.4850.5750.5666,400
14 ago 202350.7851.3050.7851.1851.1738,500
11 ago 202350.5350.9950.5350.8250.8123,800
10 ago 202350.8351.2950.4650.7950.7839,300
09 ago 202350.3850.7150.2150.4350.4247,100
08 ago 202350.3950.4249.7750.2150.2062,100
07 ago 202350.8751.0650.5051.0651.0572,400
04 ago 202351.4151.4850.5250.7650.75107,400
03 ago 202351.1851.8651.1851.7451.7348,600
02 ago 202352.2252.2451.2151.3951.3886,900
01 ago 202352.1752.8652.1752.7252.7172,600
31 jul 202351.8052.3651.8052.3652.3550,000
28 jul 202351.3951.8051.3751.6951.6825,400
27 jul 202352.0152.1050.9551.1051.0930,500
26 jul 202351.1751.8051.0951.5751.5639,500
25 jul 202350.8451.4250.8451.2651.25174,300
24 jul 202350.8450.8550.4450.7150.7053,500
21 jul 202351.0851.3250.7650.8650.8551,700
20 jul 202351.3951.4350.5650.7350.7262,800
19 jul 202351.7652.1151.3851.6551.6489,100
18 jul 202351.1951.6351.1251.5651.5548,600
17 jul 202350.5851.3950.5851.1651.1578,400
14 jul 202350.8051.0850.4350.5450.5362,500
13 jul 202350.3151.0650.2251.0151.00171,500
12 jul 202351.2051.2949.8550.0150.0064,800
11 jul 202350.5250.8550.3650.7350.7247,900
10 jul 202349.5450.5349.5250.4450.4352,300
07 jul 202349.5750.1549.5749.6349.6243,800
06 jul 202349.7649.7649.2649.6949.6859,600
05 jul 202350.2350.4650.0650.2750.2677,900
03 jul 202350.5550.6350.3050.5250.5143,200
30 jun 202350.5750.9750.5550.5850.57109,000
29 jun 202349.8250.2249.8250.1450.1334,900
28 jun 202349.5750.0949.5749.8649.8554,700
27 jun 202349.0649.9149.0649.7949.7864,900
26 jun 202349.0149.3648.8848.9348.9260,700
23 jun 202349.2549.3649.0749.1349.1255,300
22 jun 202349.4649.8449.2049.8049.7956,100
21 jun 202350.2050.2949.4949.6549.6474,700
21 jun 20230.03 Dividendo
20 jun 202350.7650.8950.1750.4250.38132,000
16 jun 202351.7351.8450.9151.0751.03113,400
15 jun 202350.3551.4950.1251.4151.37153,900
14 jun 202350.3450.5149.9850.4150.3760,500
13 jun 202350.0050.3749.9550.3050.2691,200
12 jun 202349.1349.7349.1349.7049.6657,700
09 jun 202349.0349.3748.6948.9148.8742,100
08 jun 202348.5449.0848.5048.9348.8942,900
07 jun 202349.4549.5248.5048.5448.50267,800
06 jun 202349.1449.5049.0049.3949.3576,200
05 jun 202349.1949.4748.7449.2249.1865,100
02 jun 202349.1949.5449.0249.2749.23118,100
01 jun 202348.5749.4148.1749.0749.0377,400
31 may 202348.9549.4848.8049.4349.39145,600
30 may 202349.0449.4048.7749.0749.0392,900
26 may 202347.6748.9947.6748.6048.56124,400
25 may 202347.9948.0047.4447.5847.5499,800
24 may 202347.0147.6447.0147.4347.39119,800
23 may 202347.6047.9847.1847.1847.1456,400
22 may 202347.3648.1047.3647.8947.8584,600
19 may 202347.1647.6047.1647.3547.31104,100
18 may 202346.4147.2146.2947.1947.1561,000
17 may 202346.0246.5645.8146.4746.4386,300
16 may 202346.0446.1545.8945.9445.9063,200
15 may 202345.7046.3745.7046.3346.2953,200
12 may 202345.9045.9445.2845.7045.6658,400
11 may 202346.0646.0645.6845.9145.8772,000
10 may 202345.7046.2545.7046.1346.0957,600
09 may 202345.1845.6245.1745.2745.23257,100
08 may 202345.0045.3544.9545.2845.24111,100
05 may 202343.6644.5043.6644.4544.4181,200
*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...