Skip to main content

ETFMG Prime Cyber Security ETF (NY: HACK )

64.73 +0.45 (+0.70%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 63.67 63.76 62.43 62.45 145,014 -1.76(-2.74%)
Jan 30, 2024 64.44 64.58 63.98 64.21 92,431 +0.02(+0.03%)
Jan 29, 2024 63.42 64.24 63.27 64.19 95,623 +0.83(+1.31%)
Jan 26, 2024 62.98 63.68 62.98 63.36 321,276 +0.26(+0.41%)
Jan 25, 2024 63.70 63.70 62.72 63.10 295,907 -0.03(-0.05%)
Jan 24, 2024 63.74 64.03 63.09 63.13 130,831 -0.20(-0.32%)
Jan 23, 2024 63.61 63.61 63.07 63.33 88,910 -0.03(-0.05%)
Jan 22, 2024 62.86 63.47 62.86 63.36 250,860 +1.11(+1.78%)
Jan 19, 2024 62.22 62.32 61.67 62.25 179,510 +0.31(+0.50%)
Jan 18, 2024 61.66 62.05 61.41 61.94 136,840 +0.57(+0.93%)
Jan 17, 2024 61.27 61.38 60.71 61.37 79,249 -0.41(-0.66%)
Jan 16, 2024 61.81 62.10 61.47 61.78 160,871 -0.27(-0.43%)
Jan 12, 2024 61.92 62.37 61.84 62.05 100,803 +0.44(+0.71%)
Jan 11, 2024 61.40 61.70 60.93 61.61 120,778 +0.33(+0.54%)
Jan 10, 2024 60.53 61.41 60.53 61.28 383,534 +0.88(+1.46%)
Jan 09, 2024 59.76 60.62 59.76 60.40 164,708 +0.85(+1.43%)
Jan 08, 2024 58.55 59.64 58.55 59.55 132,199 +1.16(+1.99%)
Jan 05, 2024 58.49 58.87 58.31 58.40 43,541 -0.12(-0.21%)
Jan 04, 2024 58.78 58.96 58.49 58.52 93,141 -0.18(-0.31%)
Jan 03, 2024 58.88 59.28 58.62 58.70 98,220 -0.67(-1.13%)
Jan 02, 2024 59.90 59.90 59.06 59.36 91,645 -1.02(-1.69%)
Dec 29, 2023 60.58 60.76 60.08 60.38 53,497 -0.29(-0.48%)
Dec 28, 2023 60.71 60.75 60.53 60.67 49,202 -0.07(-0.12%)
Dec 27, 2023 60.82 61.08 60.62 60.74 61,459 -0.12(-0.19%)
Dec 26, 2023 60.44 61.01 60.44 60.86 63,045 +0.36(+0.59%)
Dec 22, 2023 60.34 60.61 60.22 60.50 46,745 +0.25(+0.41%)
Dec 21, 2023 60.07 60.32 59.75 60.25 109,684 +0.57(+0.95%)
Dec 20, 2023 60.24 60.73 59.59 59.68 85,317 -0.78(-1.29%)
Dec 19, 2023 60.13 60.50 60.13 60.46 98,682 +0.45(+0.75%)
Dec 18, 2023 59.84 60.10 59.69 60.01 90,944 +0.17(+0.28%)
Dec 15, 2023 59.47 59.89 59.47 59.84 74,867 +0.45(+0.76%)
Dec 14, 2023 59.81 60.23 58.88 59.39 84,633 -0.04(-0.07%)
Dec 13, 2023 58.80 59.55 58.59 59.43 68,179 +0.68(+1.16%)
Dec 12, 2023 58.08 58.87 57.96 58.75 74,127 +0.65(+1.12%)
Dec 11, 2023 57.62 58.29 57.62 58.11 61,270 +0.58(+1.01%)
Dec 08, 2023 57.11 57.71 57.11 57.53 64,078 +0.22(+0.38%)
Dec 07, 2023 57.46 57.46 56.87 57.31 36,719 -0.03(-0.05%)
Dec 06, 2023 57.91 58.21 57.32 57.34 58,010 -0.19(-0.33%)
Dec 05, 2023 57.50 57.57 57.17 57.53 103,141 -0.26(-0.45%)
Dec 04, 2023 57.24 57.80 57.12 57.79 71,470 +0.40(+0.70%)
Dec 01, 2023 56.66 57.44 56.35 57.39 120,224 +0.73(+1.29%)
Nov 30, 2023 56.53 56.94 56.19 56.66 54,170 +0.07(+0.12%)
Nov 29, 2023 56.05 56.79 56.05 56.59 58,542 +0.92(+1.65%)
Nov 28, 2023 55.35 56.03 55.34 55.67 93,197 +0.05(+0.09%)
Nov 27, 2023 55.44 55.77 55.43 55.62 51,608 +0.00(+0.00%)
Nov 24, 2023 55.25 55.67 55.14 55.62 37,006 +0.34(+0.61%)
Nov 22, 2023 55.33 55.58 55.11 55.28 50,383 +0.11(+0.20%)
Nov 21, 2023 54.93 55.35 54.89 55.17 40,279 +0.18(+0.33%)
Nov 20, 2023 54.58 55.23 54.58 54.99 61,061 +0.50(+0.92%)
Nov 17, 2023 54.21 54.61 54.10 54.49 62,539 +0.46(+0.85%)
Nov 16, 2023 53.77 54.38 53.74 54.03 43,832 -0.49(-0.90%)
Nov 15, 2023 55.06 55.16 54.46 54.52 63,001 -0.34(-0.62%)
Nov 14, 2023 54.29 54.96 54.21 54.86 80,785 +1.39(+2.59%)
Nov 13, 2023 53.13 53.59 53.13 53.47 57,706 +0.18(+0.34%)
Nov 10, 2023 52.71 53.37 52.47 53.29 52,186 +0.81(+1.54%)
Nov 09, 2023 52.90 53.15 52.40 52.49 46,608 -0.22(-0.42%)
Nov 08, 2023 52.77 52.99 52.51 52.71 66,569 +0.09(+0.17%)
Nov 07, 2023 52.26 52.98 52.21 52.62 60,574 +0.60(+1.15%)
Nov 06, 2023 52.31 52.33 51.62 52.02 50,597 -0.30(-0.57%)
Nov 03, 2023 51.18 52.49 51.18 52.32 89,935 +0.79(+1.53%)
Nov 02, 2023 51.42 51.65 51.26 51.53 44,989 +0.46(+0.90%)
Nov 01, 2023 50.93 51.20 50.66 51.07 42,402 +0.20(+0.39%)
Oct 31, 2023 50.15 51.07 50.15 50.87 47,186 +0.81(+1.62%)
Oct 30, 2023 50.19 50.19 49.69 50.06 32,523 +0.28(+0.56%)
Oct 27, 2023 50.40 50.51 49.65 49.78 67,459 -0.31(-0.62%)
Oct 26, 2023 50.22 50.58 49.96 50.09 96,640 -0.28(-0.55%)
Oct 25, 2023 51.19 51.30 50.32 50.37 108,629 -1.08(-2.10%)
Oct 24, 2023 51.04 51.66 51.01 51.45 70,145 +0.58(+1.14%)
Oct 23, 2023 50.91 51.38 50.53 50.87 59,327 -0.44(-0.86%)
Oct 20, 2023 52.42 52.57 51.25 51.31 97,424 -1.19(-2.26%)
Oct 19, 2023 53.12 53.27 52.41 52.50 52,455 -0.52(-0.98%)
Oct 18, 2023 53.21 53.62 52.94 53.01 60,467 -0.48(-0.90%)
Oct 17, 2023 52.93 53.84 52.93 53.49 82,184 +0.09(+0.17%)
Oct 16, 2023 52.77 53.55 52.77 53.40 57,023 +0.93(+1.77%)
Oct 13, 2023 53.02 53.06 52.25 52.48 48,835 -0.41(-0.77%)
Oct 12, 2023 53.47 53.60 52.60 52.88 126,163 -0.53(-0.99%)
Oct 11, 2023 53.19 53.57 53.06 53.41 77,618 +0.31(+0.58%)
Oct 10, 2023 52.75 53.30 52.69 53.10 101,488 +0.40(+0.76%)
Oct 09, 2023 51.69 52.86 51.69 52.71 84,985 +0.79(+1.52%)
Oct 06, 2023 50.28 52.09 50.28 51.92 80,914 +1.22(+2.40%)
Oct 05, 2023 50.83 50.85 50.21 50.70 40,145 -0.14(-0.27%)
Oct 04, 2023 50.80 50.99 50.51 50.84 48,979 +0.06(+0.12%)
Oct 03, 2023 51.41 51.61 50.61 50.78 61,248 -0.91(-1.76%)
Oct 02, 2023 51.47 52.05 51.47 51.69 59,014 +0.18(+0.35%)
Sep 29, 2023 51.82 51.97 51.38 51.51 40,378 +0.05(+0.10%)
Sep 28, 2023 50.91 51.64 50.86 51.46 78,872 +0.48(+0.94%)
Sep 27, 2023 50.75 51.24 50.62 50.98 35,577 +0.45(+0.89%)
Sep 26, 2023 50.74 50.99 50.39 50.53 44,538 -0.54(-1.06%)
Sep 25, 2023 51.00 51.09 50.92 51.07 46,757 -0.17(-0.33%)
Sep 22, 2023 51.29 51.59 51.16 51.24 53,464 +0.01(+0.02%)
Sep 21, 2023 51.79 51.93 51.18 51.23 84,901 -0.58(-1.12%)
Sep 20, 2023 51.82 52.38 51.77 51.81 39,409 +0.10(+0.19%)
Sep 19, 2023 51.76 51.78 51.35 51.71 38,408 -0.16(-0.31%)
Sep 18, 2023 51.76 52.13 51.70 51.87 66,470 -0.03(-0.06%)
Sep 15, 2023 52.47 52.49 51.69 51.90 35,942 -0.73(-1.38%)
Sep 14, 2023 52.67 52.77 52.41 52.63 74,811 +0.17(+0.32%)
Sep 13, 2023 52.60 52.75 52.36 52.46 174,392 -0.17(-0.32%)
Sep 12, 2023 52.80 53.05 52.58 52.63 30,405 -0.52(-0.98%)
Sep 11, 2023 52.90 53.24 52.88 53.14 123,222 +0.54(+1.02%)
Sep 08, 2023 52.62 52.86 52.55 52.61 30,257 -0.02(-0.04%)
Sep 07, 2023 52.58 52.84 52.47 52.63 30,587 -0.32(-0.60%)
Sep 06, 2023 53.07 53.31 52.74 52.94 43,738 -0.20(-0.38%)
Sep 05, 2023 52.95 53.20 52.73 53.14 46,848 +0.04(+0.08%)
Sep 01, 2023 53.13 53.42 52.91 53.10 221,056 +0.38(+0.72%)
Aug 31, 2023 52.35 52.99 52.35 52.73 71,154 +0.84(+1.62%)
Aug 30, 2023 51.55 51.92 51.40 51.89 135,172 +0.42(+0.81%)
Aug 29, 2023 50.98 51.61 50.98 51.47 76,985 +0.37(+0.72%)
Aug 28, 2023 51.12 51.25 50.96 51.10 43,966 +0.14(+0.27%)
Aug 25, 2023 50.31 51.07 50.06 50.96 43,408 +0.75(+1.49%)
Aug 24, 2023 51.20 51.37 50.21 50.21 46,843 -0.63(-1.24%)
Aug 23, 2023 50.29 50.95 50.12 50.84 79,427 +0.66(+1.31%)
Aug 22, 2023 50.43 50.47 50.04 50.18 29,260 -0.10(-0.20%)
Aug 21, 2023 49.90 50.40 49.90 50.28 84,914 +0.89(+1.80%)
Aug 18, 2023 48.71 49.51 48.60 49.39 121,406 +0.21(+0.43%)
Aug 17, 2023 50.04 50.04 49.17 49.18 82,734 -0.79(-1.58%)
Aug 16, 2023 50.33 50.51 49.96 49.97 58,562 -0.50(-0.99%)
Aug 15, 2023 50.68 50.90 50.38 50.47 66,527 -0.61(-1.19%)
Aug 14, 2023 50.68 51.20 50.68 51.08 38,619 +0.36(+0.71%)
Aug 11, 2023 50.43 50.89 50.43 50.72 23,870 +0.03(+0.06%)
Aug 10, 2023 50.73 51.19 50.36 50.69 39,443 +0.36(+0.71%)
Aug 09, 2023 50.28 50.61 50.11 50.33 47,217 +0.22(+0.44%)
Aug 08, 2023 50.29 50.31 49.67 50.11 61,505 -0.85(-1.66%)
Aug 07, 2023 50.77 50.96 50.40 50.96 72,573 +0.30(+0.59%)
Aug 04, 2023 51.31 51.38 50.42 50.66 107,608 -0.98(-1.89%)
Aug 03, 2023 51.08 51.76 51.08 51.64 48,697 +0.35(+0.68%)
Aug 02, 2023 52.12 52.14 51.11 51.29 87,111 -1.33(-2.52%)
Aug 01, 2023 52.07 52.76 52.07 52.62 72,743 +0.36(+0.69%)
Jul 31, 2023 51.70 52.26 51.70 52.26 50,127 +0.67(+1.30%)
Jul 28, 2023 51.29 51.69 51.27 51.59 25,407 +0.59(+1.15%)
Jul 27, 2023 51.91 52.00 50.85 51.00 30,537 -0.47(-0.91%)
Jul 26, 2023 51.07 51.70 50.99 51.47 39,567 +0.31(+0.60%)
Jul 25, 2023 50.74 51.32 50.74 51.16 174,654 +0.55(+1.08%)
Jul 24, 2023 50.74 50.75 50.34 50.61 53,609 -0.15(-0.29%)
Jul 21, 2023 50.98 51.22 50.66 50.76 51,772 +0.13(+0.26%)
Jul 20, 2023 51.29 51.32 50.46 50.63 62,942 -0.92(-1.78%)
Jul 19, 2023 51.66 52.01 51.28 51.55 88,727 +0.09(+0.17%)
Jul 18, 2023 51.09 51.53 51.01 51.46 48,695 +0.40(+0.78%)
Jul 17, 2023 50.48 51.29 50.48 51.06 78,538 +0.62(+1.23%)
Jul 14, 2023 50.70 50.98 50.33 50.44 62,593 -0.47(-0.92%)
Jul 13, 2023 50.21 50.96 50.12 50.91 171,850 +1.00(+2.00%)
Jul 12, 2023 51.10 51.19 49.75 49.91 64,977 -0.72(-1.42%)
Jul 11, 2023 50.42 50.74 50.26 50.63 47,953 +0.29(+0.57%)
Jul 10, 2023 49.44 50.43 49.42 50.34 52,439 +0.81(+1.63%)
Jul 07, 2023 49.47 50.06 49.47 49.53 43,860 -0.06(-0.12%)
Jul 06, 2023 49.66 49.66 49.16 49.59 59,699 -0.58(-1.15%)
Jul 05, 2023 50.13 50.36 49.96 50.17 78,032 -0.25(-0.49%)
Jul 03, 2023 50.45 50.53 50.20 50.42 43,242 -0.06(-0.12%)
Jun 30, 2023 50.47 50.87 50.45 50.48 109,245 +0.44(+0.88%)
Jun 29, 2023 49.72 50.12 49.72 50.04 34,935 +0.28(+0.56%)
Jun 28, 2023 49.47 49.99 49.47 49.76 54,851 +0.07(+0.14%)
Jun 27, 2023 48.96 49.82 48.96 49.69 65,024 +0.86(+1.76%)
Jun 26, 2023 48.91 49.26 48.78 48.83 60,854 -0.20(-0.41%)
Jun 23, 2023 49.15 49.26 48.97 49.03 55,497 -0.67(-1.35%)
Jun 22, 2023 49.36 49.74 49.10 49.70 56,249 +0.15(+0.30%)
Jun 21, 2023 50.10 50.19 49.39 49.55 74,830 -0.74(-1.47%)
Jun 20, 2023 50.63 50.76 50.04 50.29 132,352 -0.65(-1.27%)
Jun 16, 2023 51.60 51.71 50.78 50.94 113,686 -0.34(-0.66%)
Jun 15, 2023 50.22 51.36 49.99 51.28 154,257 +1.00(+1.98%)
Jun 14, 2023 50.21 50.38 49.85 50.28 60,626 +0.11(+0.22%)
Jun 13, 2023 49.87 50.24 49.82 50.17 91,461 +0.60(+1.21%)
Jun 12, 2023 49.00 49.60 49.00 49.57 57,906 +0.79(+1.62%)
Jun 09, 2023 48.90 49.24 48.56 48.78 42,251 -0.02(-0.04%)
Jun 08, 2023 48.41 48.95 48.37 48.80 43,023 +0.39(+0.80%)
Jun 07, 2023 49.32 49.39 48.37 48.41 268,477 -0.85(-1.72%)
Jun 06, 2023 49.01 49.37 48.87 49.26 76,415 +0.17(+0.35%)
Jun 05, 2023 49.06 49.34 48.61 49.09 65,225 -0.05(-0.10%)
Jun 02, 2023 49.06 49.41 48.89 49.14 118,384 +0.20(+0.41%)
Jun 01, 2023 48.44 49.28 48.04 48.94 77,677 -0.36(-0.73%)
May 31, 2023 48.82 49.35 48.67 49.30 145,964 +0.36(+0.73%)
May 30, 2023 48.91 49.27 48.64 48.94 93,149 +0.47(+0.97%)
May 26, 2023 47.55 48.86 47.55 48.47 124,701 +1.02(+2.14%)
May 25, 2023 47.87 47.88 47.32 47.46 100,095 +0.15(+0.32%)
May 24, 2023 46.89 47.52 46.89 47.31 120,137 +0.25(+0.53%)
May 23, 2023 47.48 47.86 47.06 47.06 56,570 -0.71(-1.48%)
May 22, 2023 47.24 47.97 47.24 47.77 84,841 +0.54(+1.14%)
May 19, 2023 47.04 47.48 47.04 47.23 104,356 +0.16(+0.34%)
May 18, 2023 46.29 47.09 46.17 47.07 61,181 +0.72(+1.55%)
May 17, 2023 45.90 46.44 45.69 46.35 86,473 +0.53(+1.15%)
May 16, 2023 45.92 46.03 45.77 45.82 63,329 -0.39(-0.84%)
May 15, 2023 45.58 46.25 45.58 46.21 53,376 +0.63(+1.38%)
May 12, 2023 45.78 45.82 45.16 45.58 58,691 -0.21(-0.46%)
May 11, 2023 45.94 45.94 45.56 45.79 72,174 -0.22(-0.48%)
May 10, 2023 45.58 46.13 45.58 46.01 57,703 +0.86(+1.90%)
May 09, 2023 45.06 45.50 45.05 45.15 257,788 -0.01(-0.02%)
May 08, 2023 44.88 45.23 44.83 45.16 111,410 +0.83(+1.87%)
May 05, 2023 43.55 44.39 43.55 44.34 81,426 +1.07(+2.47%)
May 04, 2023 43.38 43.65 43.22 43.27 122,494 -0.23(-0.53%)
May 03, 2023 43.57 44.03 43.46 43.50 60,426 +0.06(+0.14%)
May 02, 2023 44.29 44.29 43.34 43.44 93,314 -1.07(-2.40%)
May 01, 2023 44.56 44.80 44.39 44.50 77,280 -0.29(-0.65%)
Apr 28, 2023 44.58 44.81 44.27 44.79 97,158 -0.60(-1.32%)
Apr 27, 2023 45.14 45.45 44.93 45.39 45,136 +0.56(+1.25%)
Apr 26, 2023 45.15 45.22 44.72 44.83 74,241 -0.13(-0.29%)
Apr 25, 2023 45.93 45.93 44.96 44.96 111,269 -1.64(-3.51%)
Apr 24, 2023 47.05 47.12 46.33 46.60 35,087 -0.44(-0.93%)
Apr 21, 2023 46.86 47.09 46.66 47.04 45,396 +0.22(+0.47%)
Apr 20, 2023 46.81 47.01 46.66 46.82 132,002 -0.34(-0.72%)
Apr 19, 2023 47.44 47.65 47.13 47.16 48,624 -0.70(-1.46%)
Apr 18, 2023 48.21 48.37 47.74 47.86 114,774 -0.11(-0.23%)
Apr 17, 2023 47.71 47.99 47.68 47.97 68,462 +0.26(+0.54%)
Apr 14, 2023 47.66 48.00 47.24 47.71 79,752 -0.29(-0.60%)
Apr 13, 2023 47.55 48.08 47.55 48.00 66,299 +0.64(+1.35%)
Apr 12, 2023 47.58 47.84 47.32 47.36 83,406 +0.18(+0.38%)
Apr 11, 2023 46.98 47.37 46.78 47.18 104,577 +0.12(+0.25%)
Apr 10, 2023 46.61 47.10 46.41 47.06 70,089 +0.01(+0.02%)
Apr 06, 2023 46.50 47.06 46.29 47.05 42,350 +0.27(+0.58%)
Apr 05, 2023 47.34 47.41 46.52 46.78 52,435 -0.72(-1.51%)
Apr 04, 2023 47.57 47.73 47.36 47.50 41,579 -0.07(-0.15%)
Apr 03, 2023 47.52 47.73 47.30 47.57 67,035 -0.13(-0.27%)
Mar 31, 2023 46.79 47.76 46.78 47.70 65,365 +1.08(+2.31%)
Mar 30, 2023 46.65 46.88 46.40 46.62 55,659 +0.24(+0.52%)
Mar 29, 2023 46.35 46.42 46.13 46.38 78,790 +0.37(+0.80%)
Mar 28, 2023 46.06 46.23 45.83 46.01 56,210 -0.13(-0.28%)
Mar 27, 2023 46.06 46.32 45.88 46.14 53,941 +0.29(+0.63%)
Mar 24, 2023 45.73 45.86 45.46 45.85 45,756 -0.09(-0.20%)
Mar 23, 2023 45.68 46.38 45.65 45.94 68,275 +0.62(+1.36%)
Mar 22, 2023 46.26 46.50 45.30 45.32 64,876 -0.99(-2.13%)
Mar 21, 2023 45.73 46.42 45.72 46.31 71,290 +0.84(+1.84%)
Mar 20, 2023 44.99 45.53 44.88 45.47 133,517 +0.47(+1.04%)
Mar 17, 2023 45.28 45.51 44.80 45.00 63,624 -0.36(-0.79%)
Mar 16, 2023 44.53 45.42 44.49 45.36 198,474 +0.62(+1.38%)
Mar 15, 2023 44.45 44.78 44.23 44.74 62,461 -0.26(-0.58%)
Mar 14, 2023 44.87 45.17 44.68 45.00 128,366 +0.70(+1.58%)
Mar 13, 2023 44.00 44.89 43.78 44.31 127,242 -0.02(-0.05%)
Mar 10, 2023 45.23 45.30 44.10 44.33 116,220 -1.03(-2.27%)
Mar 09, 2023 46.38 46.65 45.32 45.35 85,198 -1.02(-2.19%)
Mar 08, 2023 46.67 46.72 46.15 46.37 51,064 -0.18(-0.39%)
Mar 07, 2023 46.99 47.20 46.43 46.55 74,939 -0.43(-0.91%)
Mar 06, 2023 47.23 47.54 46.91 46.98 118,179 -0.13(-0.28%)
Mar 03, 2023 46.65 47.17 46.55 47.11 50,900 +0.44(+0.94%)
Mar 02, 2023 45.80 46.77 45.77 46.67 119,550 +0.71(+1.54%)
Mar 01, 2023 46.06 46.33 45.82 45.96 98,651 -0.18(-0.39%)
Feb 28, 2023 46.21 46.47 46.03 46.14 85,587 -0.09(-0.19%)
Feb 27, 2023 46.48 46.94 46.16 46.23 51,523 +0.09(+0.19%)
Feb 24, 2023 46.17 46.40 45.96 46.14 113,664 -0.72(-1.53%)
Feb 23, 2023 47.12 47.21 46.25 46.86 84,459 +0.06(+0.13%)
Feb 22, 2023 46.75 47.09 46.54 46.80 111,442 +0.42(+0.90%)
Feb 21, 2023 46.47 46.79 46.20 46.38 68,752 -0.64(-1.36%)
Feb 17, 2023 47.05 47.07 46.53 47.02 66,352 -0.35(-0.74%)
Feb 16, 2023 47.54 47.95 47.34 47.37 69,599 -0.85(-1.76%)
Feb 15, 2023 47.20 48.24 47.20 48.22 158,756 +0.68(+1.43%)
Feb 14, 2023 47.05 47.94 46.80 47.54 102,833 +0.27(+0.57%)
Feb 13, 2023 46.77 47.44 46.68 47.27 79,717 +0.58(+1.24%)
Feb 10, 2023 46.71 46.80 46.10 46.69 109,523 -0.02(-0.04%)
Feb 09, 2023 47.41 47.75 46.64 46.71 49,992 -0.20(-0.43%)
Feb 08, 2023 47.59 47.72 46.87 46.91 115,059 +0.01(+0.02%)
Feb 07, 2023 46.03 47.00 45.70 46.90 124,878 +0.82(+1.77%)
Feb 06, 2023 46.52 46.94 46.01 46.08 70,392 -0.83(-1.76%)
Feb 03, 2023 47.08 47.56 46.75 46.91 104,294 -1.05(-2.18%)
Feb 02, 2023 47.46 48.20 47.38 47.96 185,582 +1.24(+2.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.