Amplify Cybersecurity ETF (HACK)
NYSEARCA: HACK · Real-Time Price · USD
86.80
+0.53 (0.61%)
At close: Sep 26, 2025, 4:00 PM EDT
86.82
+0.02 (0.02%)
After-hours: Sep 26, 2025, 8:00 PM EDT

HACK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202586.3886.9685.9786.8086.800.61%91,680
Sep 25, 202585.6386.5685.1286.2786.27-0.14%65,438
Sep 24, 202587.1187.2786.2486.3986.39-0.70%53,498
Sep 23, 202588.0288.1186.8787.0087.00-1.04%69,913
Sep 22, 202587.6788.1486.7887.9187.910.17%61,550
Sep 19, 202587.3987.9686.8887.7687.760.47%80,626
Sep 18, 202586.2787.5886.2787.3587.352.26%114,569
Sep 17, 202585.9386.2284.7885.4285.42-0.48%74,002
Sep 16, 202586.3486.3485.5885.8385.83-0.31%58,760
Sep 15, 202585.6586.3585.5786.1086.100.75%136,203
Sep 12, 202586.5386.5885.4385.4685.46-1.45%67,306
Sep 11, 202586.3887.0586.1186.7286.720.90%81,808
Sep 10, 202586.5286.9685.5485.9585.950.07%62,114
Sep 9, 202586.3386.3885.5685.8985.89-0.35%42,204
Sep 8, 202585.2986.2785.2986.1986.191.47%57,031
Sep 5, 202584.9685.2583.8184.9484.941.88%76,133
Sep 4, 202583.3383.5982.1083.3783.370.26%71,111
Sep 3, 202583.2283.2282.4283.1583.15-0.08%111,587
Sep 2, 202583.0383.6482.5783.2283.22-1.39%99,737
Aug 29, 202585.1485.4784.0284.3984.39-0.82%60,428
Aug 28, 202583.8285.3883.7585.0985.091.58%75,479
Aug 27, 202583.0083.9783.0083.7783.771.43%62,591
Aug 26, 202582.5983.3882.4482.5982.590.01%82,333
Aug 25, 202583.1883.4382.4582.5882.58-0.80%74,672
Aug 22, 202582.2583.9882.2583.2583.251.34%117,848
Aug 21, 202582.1482.2881.5982.1582.15-0.44%64,789
Aug 20, 202582.6582.7581.5682.5182.51-0.11%104,960
Aug 19, 202583.8083.8882.3382.6082.60-0.61%122,186
Aug 18, 202582.5883.1582.4983.1183.110.25%68,219
Aug 15, 202582.4982.9082.2182.9082.900.57%72,239
Aug 14, 202583.1783.5982.2382.4382.43-1.74%114,632
Aug 13, 202584.0284.1283.2883.8983.890.72%115,217
Aug 12, 202581.6983.3781.6383.2983.292.41%97,480
Aug 11, 202581.6182.6681.2081.3381.33-0.43%104,039
Aug 8, 202582.5283.2481.5281.6881.68-0.71%130,087
Aug 7, 202584.3684.4281.0882.2682.26-2.95%197,047
Aug 6, 202583.7484.8483.5884.7684.761.57%76,144
Aug 5, 202585.0485.4383.4283.4583.45-1.81%91,258
Aug 4, 202584.0285.0783.8284.9984.991.88%59,121
Aug 1, 202583.7484.1482.0483.4283.42-1.73%233,563
Jul 31, 202586.8286.8284.7084.8984.89-1.30%112,418
Jul 30, 202586.5886.5885.0086.0186.01-0.83%147,308
Jul 29, 202586.9187.5286.0886.7386.730.37%131,353
Jul 28, 202586.5686.6585.8986.4186.410.02%57,982
Jul 25, 202585.9886.9185.9186.3986.390.61%78,830
Jul 24, 202585.9986.2285.4085.8785.870.14%78,309
Jul 23, 202585.6585.8584.7085.7585.750.54%104,415
Jul 22, 202586.0986.3385.2285.2985.29-0.57%80,833
Jul 21, 202585.3386.3585.2285.7885.780.95%159,632
Jul 18, 202584.9885.2884.6584.9784.970.51%106,636