Amplify Cybersecurity ETF (HACK)
NYSEARCA: HACK · Real-Time Price · USD
71.80
-0.60 (-0.83%)
Mar 31, 2025, 4:00 PM EDT - Market closed
HACK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 71.21 | 71.61 | 70.42 | 71.56 | - | -1.16% | 170,337 |
| Mar 28, 2025 | 73.53 | 73.70 | 71.90 | 72.40 | 72.40 | -1.95% | 134,995 |
| Mar 27, 2025 | 74.76 | 74.78 | 73.72 | 73.84 | 73.84 | -1.59% | 70,732 |
| Mar 26, 2025 | 76.32 | 76.42 | 74.70 | 75.03 | 75.03 | -1.91% | 57,198 |
| Mar 25, 2025 | 75.99 | 76.75 | 75.83 | 76.49 | 76.49 | 1.10% | 75,074 |
| Mar 24, 2025 | 75.41 | 75.86 | 75.32 | 75.66 | 75.66 | 1.61% | 86,804 |
| Mar 21, 2025 | 73.77 | 74.60 | 73.32 | 74.46 | 74.46 | -0.05% | 53,760 |
| Mar 20, 2025 | 74.74 | 75.56 | 74.30 | 74.50 | 74.50 | -1.34% | 70,566 |
| Mar 19, 2025 | 74.69 | 76.20 | 74.68 | 75.51 | 75.51 | 1.33% | 84,663 |
| Mar 18, 2025 | 74.61 | 74.63 | 73.80 | 74.52 | 74.52 | -0.67% | 80,522 |
| Mar 17, 2025 | 73.47 | 75.65 | 73.47 | 75.02 | 75.02 | 1.54% | 116,716 |
| Mar 14, 2025 | 72.65 | 73.97 | 72.65 | 73.88 | 73.88 | 3.29% | 96,797 |
| Mar 13, 2025 | 72.63 | 72.63 | 71.26 | 71.53 | 71.53 | -2.35% | 108,804 |
| Mar 12, 2025 | 74.08 | 74.41 | 72.85 | 73.25 | 73.25 | 0.40% | 215,416 |
| Mar 11, 2025 | 72.02 | 74.00 | 71.93 | 72.96 | 72.96 | 1.15% | 144,149 |
| Mar 10, 2025 | 73.72 | 73.86 | 71.59 | 72.13 | 72.13 | -4.01% | 175,202 |
| Mar 7, 2025 | 74.08 | 75.31 | 72.94 | 75.14 | 75.14 | 1.47% | 191,220 |
| Mar 6, 2025 | 75.11 | 76.11 | 73.86 | 74.05 | 74.05 | -3.06% | 140,079 |
| Mar 5, 2025 | 75.12 | 76.62 | 74.42 | 76.39 | 76.39 | 1.33% | 164,385 |
| Mar 4, 2025 | 74.43 | 76.64 | 73.78 | 75.39 | 75.39 | 0.91% | 299,700 |
| Mar 3, 2025 | 77.37 | 77.57 | 74.25 | 74.71 | 74.71 | -2.16% | 286,698 |
| Feb 28, 2025 | 75.31 | 76.43 | 74.95 | 76.36 | 76.36 | 1.03% | 166,013 |
| Feb 27, 2025 | 78.00 | 78.17 | 75.58 | 75.58 | 75.58 | -2.12% | 98,904 |
| Feb 26, 2025 | 76.84 | 78.00 | 76.84 | 77.22 | 77.22 | 0.93% | 93,042 |
| Feb 25, 2025 | 77.05 | 77.05 | 75.54 | 76.51 | 76.51 | -0.83% | 204,582 |
| Feb 24, 2025 | 78.51 | 78.51 | 76.46 | 77.15 | 77.15 | -1.61% | 162,873 |
| Feb 21, 2025 | 80.46 | 80.46 | 78.19 | 78.41 | 78.41 | -2.71% | 347,884 |
| Feb 20, 2025 | 81.43 | 81.46 | 79.23 | 80.59 | 80.59 | -1.70% | 218,117 |
| Feb 19, 2025 | 82.54 | 82.54 | 81.40 | 81.98 | 81.98 | -0.82% | 116,934 |
| Feb 18, 2025 | 82.68 | 82.68 | 81.94 | 82.66 | 82.66 | 0.11% | 163,681 |
| Feb 14, 2025 | 82.69 | 82.83 | 81.97 | 82.57 | 82.57 | -0.30% | 195,693 |
| Feb 13, 2025 | 82.50 | 82.82 | 81.72 | 82.82 | 82.82 | 1.19% | 144,771 |
| Feb 12, 2025 | 80.65 | 81.89 | 80.47 | 81.85 | 81.85 | 0.17% | 139,064 |
| Feb 11, 2025 | 82.01 | 82.01 | 81.29 | 81.71 | 81.71 | -0.74% | 240,690 |
| Feb 10, 2025 | 81.61 | 82.50 | 81.23 | 82.32 | 82.32 | 2.13% | 228,365 |
| Feb 7, 2025 | 81.17 | 81.64 | 80.48 | 80.60 | 80.60 | 0.61% | 159,607 |
| Feb 6, 2025 | 80.93 | 80.93 | 79.63 | 80.11 | 80.11 | -0.78% | 156,129 |
| Feb 5, 2025 | 79.90 | 80.81 | 79.42 | 80.74 | 80.74 | 1.53% | 128,417 |
| Feb 4, 2025 | 78.56 | 79.57 | 78.51 | 79.52 | 79.52 | 1.22% | 88,310 |
| Feb 3, 2025 | 77.48 | 78.90 | 77.23 | 78.56 | 78.56 | -0.62% | 362,412 |
| Jan 31, 2025 | 79.47 | 80.16 | 78.88 | 79.05 | 79.05 | 0.10% | 146,948 |
| Jan 30, 2025 | 78.87 | 79.71 | 78.59 | 78.97 | 78.97 | 1.40% | 191,402 |
| Jan 29, 2025 | 78.82 | 78.82 | 77.50 | 77.88 | 77.88 | -0.92% | 139,057 |
| Jan 28, 2025 | 77.09 | 78.73 | 76.30 | 78.60 | 78.60 | 2.65% | 513,610 |
| Jan 27, 2025 | 76.43 | 77.91 | 75.87 | 76.57 | 76.57 | -2.63% | 198,599 |
| Jan 24, 2025 | 78.96 | 79.31 | 78.44 | 78.64 | 78.64 | 0.03% | 77,982 |
| Jan 23, 2025 | 78.54 | 78.62 | 77.64 | 78.62 | 78.62 | -0.27% | 95,153 |
| Jan 22, 2025 | 78.82 | 79.12 | 78.14 | 78.83 | 78.83 | 0.78% | 131,497 |
| Jan 21, 2025 | 77.29 | 78.29 | 77.07 | 78.22 | 78.22 | 2.30% | 98,443 |
| Jan 17, 2025 | 77.48 | 77.69 | 76.18 | 76.46 | 76.46 | 0.61% | 134,180 |