NYSEARCA:HACK
MG Prime Cyber Security ETF Price (Quote)
$60.75
-0.470 (-0.768%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $59.86 | $64.61 | Friday, 3rd May 2024 HACK stock ended at $60.75. This is 0.768% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.63% from a day low at $60.26 to a day high of $61.25. |
| 90 days | $59.86 | $67.49 | |
| 52 weeks | $43.76 | $67.49 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $61.15 | $61.25 | $60.26 | $60.75 | 107 806 |
| May 02, 2024 | $61.19 | $61.29 | $60.34 | $61.22 | 63 839 |
| May 01, 2024 | $61.41 | $62.41 | $61.16 | $61.27 | 37 747 |
| Apr 30, 2024 | $62.45 | $62.49 | $61.53 | $61.62 | 58 839 |
| Apr 29, 2024 | $62.93 | $63.37 | $62.51 | $62.84 | 39 994 |
| Apr 26, 2024 | $62.50 | $63.02 | $62.50 | $62.56 | 37 649 |
| Apr 25, 2024 | $61.27 | $62.11 | $61.06 | $61.94 | 56 475 |
| Apr 24, 2024 | $62.27 | $62.54 | $61.56 | $62.06 | 33 119 |
| Apr 23, 2024 | $60.99 | $62.21 | $60.99 | $62.03 | 110 069 |
| Apr 22, 2024 | $60.56 | $61.15 | $59.98 | $60.74 | 110 817 |
| Apr 19, 2024 | $60.57 | $60.81 | $59.86 | $60.03 | 57 319 |
| Apr 18, 2024 | $60.84 | $61.25 | $60.38 | $60.48 | 53 838 |
| Apr 17, 2024 | $61.56 | $61.56 | $60.56 | $60.62 | 62 362 |
| Apr 16, 2024 | $61.27 | $61.66 | $61.01 | $61.25 | 58 148 |
| Apr 15, 2024 | $63.36 | $63.36 | $61.14 | $61.34 | 79 259 |
| Apr 12, 2024 | $63.49 | $63.64 | $62.63 | $62.85 | 101 660 |
| Apr 11, 2024 | $63.60 | $64.10 | $63.29 | $64.01 | 66 694 |
| Apr 10, 2024 | $63.14 | $63.53 | $63.01 | $63.44 | 45 115 |
| Apr 09, 2024 | $63.85 | $64.00 | $63.43 | $63.90 | 46 620 |
| Apr 08, 2024 | $63.65 | $63.73 | $63.28 | $63.48 | 54 415 |
| Apr 05, 2024 | $62.87 | $63.94 | $62.87 | $63.54 | 65 709 |
| Apr 04, 2024 | $64.27 | $64.61 | $62.80 | $62.84 | 99 385 |
| Apr 03, 2024 | $63.47 | $64.13 | $63.32 | $63.75 | 123 262 |
| Apr 02, 2024 | $63.42 | $63.81 | $63.12 | $63.76 | 58 722 |
| Apr 01, 2024 | $64.23 | $64.34 | $63.77 | $64.23 | 1 470 801 |
