Amplify Cybersecurity ETF (HACK)
NYSEARCA: HACK · Real-Time Price · USD
82.26
-2.50 (-2.95%)
Aug 7, 2025, 4:00 PM - Market closed
HACK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 84.36 | 84.42 | 81.08 | 82.26 | 82.26 | -2.95% | 197,047 |
| Aug 6, 2025 | 83.74 | 84.84 | 83.58 | 84.76 | 84.76 | 1.57% | 76,144 |
| Aug 5, 2025 | 85.04 | 85.43 | 83.42 | 83.45 | 83.45 | -1.81% | 91,258 |
| Aug 4, 2025 | 84.02 | 85.07 | 83.82 | 84.99 | 84.99 | 1.88% | 59,121 |
| Aug 1, 2025 | 83.74 | 84.14 | 82.04 | 83.42 | 83.42 | -1.73% | 233,563 |
| Jul 31, 2025 | 86.82 | 86.82 | 84.70 | 84.89 | 84.89 | -1.30% | 112,418 |
| Jul 30, 2025 | 86.58 | 86.58 | 85.00 | 86.01 | 86.01 | -0.83% | 147,308 |
| Jul 29, 2025 | 86.91 | 87.52 | 86.08 | 86.73 | 86.73 | 0.37% | 131,353 |
| Jul 28, 2025 | 86.56 | 86.65 | 85.89 | 86.41 | 86.41 | 0.02% | 57,982 |
| Jul 25, 2025 | 85.98 | 86.91 | 85.91 | 86.39 | 86.39 | 0.61% | 78,830 |
| Jul 24, 2025 | 85.99 | 86.22 | 85.40 | 85.87 | 85.87 | 0.14% | 78,309 |
| Jul 23, 2025 | 85.65 | 85.85 | 84.70 | 85.75 | 85.75 | 0.54% | 104,415 |
| Jul 22, 2025 | 86.09 | 86.33 | 85.22 | 85.29 | 85.29 | -0.57% | 80,833 |
| Jul 21, 2025 | 85.33 | 86.35 | 85.22 | 85.78 | 85.78 | 0.95% | 159,632 |
| Jul 18, 2025 | 84.98 | 85.28 | 84.65 | 84.97 | 84.97 | 0.51% | 106,636 |
| Jul 17, 2025 | 83.92 | 84.99 | 83.92 | 84.54 | 84.54 | 0.79% | 134,952 |
| Jul 16, 2025 | 83.95 | 84.01 | 82.89 | 83.88 | 83.88 | 0.25% | 130,576 |
| Jul 15, 2025 | 84.05 | 84.31 | 83.56 | 83.67 | 83.67 | -0.20% | 387,017 |
| Jul 14, 2025 | 82.68 | 84.14 | 82.68 | 83.84 | 83.84 | 1.07% | 351,439 |
| Jul 11, 2025 | 84.49 | 84.54 | 82.76 | 82.95 | 82.95 | -2.11% | 283,462 |
| Jul 10, 2025 | 87.80 | 87.80 | 84.59 | 84.74 | 84.74 | -3.38% | 258,843 |
| Jul 9, 2025 | 86.70 | 87.86 | 86.46 | 87.70 | 87.70 | 1.32% | 97,535 |
| Jul 8, 2025 | 86.91 | 86.91 | 85.61 | 86.56 | 86.56 | 0.22% | 67,192 |
| Jul 7, 2025 | 86.51 | 87.13 | 86.05 | 86.37 | 86.37 | -0.39% | 111,447 |
| Jul 3, 2025 | 85.49 | 86.96 | 85.48 | 86.71 | 86.71 | 1.89% | 93,719 |
| Jul 2, 2025 | 84.72 | 85.13 | 84.27 | 85.10 | 85.10 | 0.11% | 237,639 |
| Jul 1, 2025 | 86.26 | 86.38 | 84.13 | 85.01 | 85.01 | -1.57% | 176,455 |
| Jun 30, 2025 | 85.80 | 86.38 | 85.51 | 86.37 | 86.37 | 1.37% | 185,328 |
| Jun 27, 2025 | 85.77 | 85.77 | 84.72 | 85.20 | 85.20 | -0.48% | 159,737 |
| Jun 26, 2025 | 85.35 | 85.85 | 84.76 | 85.61 | 85.61 | 0.72% | 167,583 |
| Jun 25, 2025 | 84.99 | 85.81 | 84.66 | 85.00 | 85.00 | 0.65% | 218,524 |
| Jun 24, 2025 | 84.90 | 84.90 | 84.10 | 84.45 | 84.45 | 0.36% | 236,642 |
| Jun 23, 2025 | 82.52 | 84.19 | 81.55 | 84.15 | 84.15 | 2.11% | 254,060 |
| Jun 20, 2025 | 83.32 | 83.66 | 82.13 | 82.41 | 82.41 | -1.12% | 97,245 |
| Jun 18, 2025 | 84.01 | 84.01 | 83.00 | 83.34 | 83.34 | -0.47% | 90,723 |
| Jun 17, 2025 | 83.41 | 83.95 | 83.00 | 83.73 | 83.73 | 0.01% | 120,489 |
| Jun 16, 2025 | 83.59 | 84.20 | 83.50 | 83.72 | 83.72 | 1.06% | 114,982 |
| Jun 13, 2025 | 82.82 | 83.86 | 82.65 | 82.84 | 82.84 | -0.99% | 142,531 |
| Jun 12, 2025 | 83.01 | 84.36 | 83.01 | 83.67 | 83.67 | 0.25% | 81,592 |
| Jun 11, 2025 | 83.33 | 84.07 | 82.90 | 83.46 | 83.46 | -0.07% | 122,000 |
| Jun 10, 2025 | 83.95 | 84.01 | 82.97 | 83.52 | 83.52 | -0.33% | 95,792 |
| Jun 9, 2025 | 84.87 | 84.87 | 83.79 | 83.80 | 83.80 | -0.75% | 91,986 |
| Jun 6, 2025 | 84.78 | 84.95 | 84.13 | 84.43 | 84.43 | 0.37% | 108,919 |
| Jun 5, 2025 | 83.97 | 84.95 | 83.71 | 84.12 | 84.12 | 0.32% | 80,925 |
| Jun 4, 2025 | 83.68 | 84.70 | 83.68 | 83.85 | 83.85 | -0.38% | 126,225 |
| Jun 3, 2025 | 83.14 | 84.21 | 83.01 | 84.17 | 84.17 | 1.19% | 133,785 |
| Jun 2, 2025 | 81.42 | 83.19 | 81.42 | 83.18 | 83.18 | 1.64% | 130,624 |
| May 30, 2025 | 80.91 | 81.94 | 80.45 | 81.84 | 81.84 | 1.15% | 177,672 |
| May 29, 2025 | 81.75 | 81.75 | 79.76 | 80.91 | 80.91 | -0.30% | 370,199 |
| May 28, 2025 | 82.00 | 82.00 | 81.00 | 81.15 | 81.15 | -1.37% | 129,605 |