Amplify Cybersecurity ETF (HACK)
NYSEARCA: HACK · Real-Time Price · USD
71.45
+0.34 (0.48%)
At close: Nov 20, 2024, 4:00 PM
71.75
+0.30 (0.42%)
Pre-market: Nov 21, 2024, 8:28 AM EST
HACK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 71.36 | 71.61 | 70.38 | 71.45 | 71.45 | 0.48% | 59,813 |
| Nov 19, 2024 | 70.41 | 71.29 | 70.16 | 71.11 | 71.11 | 0.65% | 56,311 |
| Nov 18, 2024 | 71.28 | 71.28 | 70.60 | 70.65 | 70.65 | -0.42% | 89,110 |
| Nov 15, 2024 | 71.94 | 72.19 | 70.62 | 70.95 | 70.95 | -2.27% | 96,299 |
| Nov 14, 2024 | 74.64 | 74.67 | 72.50 | 72.60 | 72.60 | -2.75% | 134,374 |
| Nov 13, 2024 | 74.97 | 75.92 | 74.65 | 74.65 | 74.65 | -0.25% | 97,912 |
| Nov 12, 2024 | 74.76 | 74.91 | 74.17 | 74.84 | 74.84 | 0.01% | 78,841 |
| Nov 11, 2024 | 74.57 | 75.09 | 74.40 | 74.83 | 74.83 | 0.90% | 63,570 |
| Nov 8, 2024 | 73.66 | 74.23 | 73.58 | 74.16 | 74.16 | 0.43% | 52,174 |
| Nov 7, 2024 | 73.59 | 74.05 | 73.22 | 73.84 | 73.84 | 0.94% | 150,037 |
| Nov 6, 2024 | 72.26 | 73.24 | 72.20 | 73.15 | 73.15 | 4.04% | 85,033 |
| Nov 5, 2024 | 69.45 | 70.37 | 69.45 | 70.31 | 70.31 | 1.49% | 32,695 |
| Nov 4, 2024 | 69.18 | 69.58 | 68.85 | 69.28 | 69.28 | -0.07% | 54,761 |
| Nov 1, 2024 | 69.39 | 69.97 | 69.26 | 69.33 | 69.33 | 0.01% | 44,106 |
| Oct 31, 2024 | 70.29 | 70.52 | 69.24 | 69.32 | 69.32 | -1.63% | 153,489 |
| Oct 30, 2024 | 70.96 | 71.35 | 70.35 | 70.47 | 70.47 | -1.09% | 48,266 |
| Oct 29, 2024 | 70.54 | 71.34 | 70.27 | 71.25 | 71.25 | 1.39% | 102,700 |
| Oct 28, 2024 | 70.50 | 70.70 | 70.16 | 70.27 | 70.27 | 0.13% | 53,350 |
| Oct 25, 2024 | 70.14 | 71.20 | 70.11 | 70.18 | 70.18 | 0.57% | 172,154 |
| Oct 24, 2024 | 69.69 | 70.19 | 69.52 | 69.78 | 69.78 | 0.55% | 53,985 |
| Oct 23, 2024 | 70.38 | 70.45 | 69.31 | 69.40 | 69.40 | -1.84% | 50,420 |
| Oct 22, 2024 | 70.73 | 71.04 | 70.56 | 70.70 | 70.70 | -0.55% | 61,581 |
| Oct 21, 2024 | 71.17 | 71.82 | 70.84 | 71.09 | 71.09 | -0.36% | 33,791 |
| Oct 18, 2024 | 71.57 | 71.68 | 71.18 | 71.35 | 71.35 | 0.17% | 27,307 |
| Oct 17, 2024 | 71.58 | 71.74 | 71.03 | 71.23 | 71.23 | -0.07% | 34,040 |
| Oct 16, 2024 | 71.31 | 71.37 | 70.75 | 71.28 | 71.28 | 0.32% | 32,024 |
| Oct 15, 2024 | 71.66 | 71.66 | 71.01 | 71.05 | 71.05 | -0.98% | 43,711 |
| Oct 14, 2024 | 71.98 | 71.98 | 71.23 | 71.75 | 71.75 | 0.11% | 57,650 |
| Oct 11, 2024 | 71.23 | 71.99 | 71.18 | 71.67 | 71.67 | 0.34% | 63,673 |
| Oct 10, 2024 | 70.01 | 71.46 | 70.00 | 71.43 | 71.43 | 1.48% | 87,451 |
| Oct 9, 2024 | 68.88 | 70.46 | 68.85 | 70.39 | 70.39 | 2.12% | 81,404 |
| Oct 8, 2024 | 68.06 | 68.93 | 67.98 | 68.93 | 68.93 | 1.63% | 34,380 |
| Oct 7, 2024 | 68.35 | 68.58 | 67.64 | 67.83 | 67.83 | -1.10% | 31,063 |
| Oct 4, 2024 | 68.36 | 68.68 | 67.74 | 68.58 | 68.58 | 1.71% | 156,157 |
| Oct 3, 2024 | 67.25 | 67.80 | 67.25 | 67.43 | 67.43 | -0.33% | 41,180 |
| Oct 2, 2024 | 67.22 | 67.95 | 67.05 | 67.66 | 67.66 | 0.48% | 24,216 |
| Oct 1, 2024 | 68.33 | 68.33 | 66.92 | 67.33 | 67.33 | -1.39% | 47,791 |
| Sep 30, 2024 | 67.92 | 68.38 | 67.66 | 68.28 | 68.28 | 0.29% | 66,183 |
| Sep 27, 2024 | 68.51 | 68.52 | 67.84 | 68.08 | 68.08 | -0.31% | 66,421 |
| Sep 26, 2024 | 68.82 | 69.01 | 67.91 | 68.29 | 68.27 | 0.35% | 63,581 |
| Sep 25, 2024 | 68.50 | 68.60 | 67.89 | 68.05 | 68.03 | -0.74% | 37,392 |
| Sep 24, 2024 | 68.83 | 68.95 | 68.00 | 68.56 | 68.54 | - | 55,329 |
| Sep 23, 2024 | 68.31 | 68.65 | 68.05 | 68.56 | 68.54 | 0.82% | 192,352 |
| Sep 20, 2024 | 67.10 | 68.10 | 67.09 | 68.00 | 67.98 | 1.28% | 33,190 |
| Sep 19, 2024 | 67.30 | 67.64 | 66.79 | 67.14 | 67.12 | 1.74% | 60,472 |
| Sep 18, 2024 | 66.55 | 66.82 | 65.79 | 65.99 | 65.97 | -0.86% | 62,820 |
| Sep 17, 2024 | 66.96 | 67.00 | 66.31 | 66.56 | 66.54 | -0.22% | 50,620 |
| Sep 16, 2024 | 66.09 | 66.78 | 66.09 | 66.71 | 66.69 | 0.65% | 43,408 |
| Sep 13, 2024 | 65.66 | 66.43 | 65.66 | 66.28 | 66.26 | 1.16% | 51,314 |
| Sep 12, 2024 | 64.80 | 65.71 | 64.74 | 65.52 | 65.50 | 1.33% | 59,753 |
| Sep 11, 2024 | 63.75 | 64.76 | 62.80 | 64.66 | 64.64 | 1.19% | 67,248 |
| Sep 10, 2024 | 63.66 | 63.96 | 63.09 | 63.90 | 63.88 | 0.71% | 43,503 |
| Sep 9, 2024 | 63.55 | 63.92 | 63.21 | 63.45 | 63.43 | 0.62% | 51,189 |
| Sep 6, 2024 | 64.37 | 64.79 | 62.97 | 63.06 | 63.04 | -2.79% | 82,274 |
| Sep 5, 2024 | 64.82 | 65.19 | 64.50 | 64.87 | 64.85 | -0.72% | 45,581 |
| Sep 4, 2024 | 64.83 | 65.75 | 64.48 | 65.34 | 65.32 | -1.09% | 65,683 |
| Sep 3, 2024 | 67.23 | 67.60 | 65.84 | 66.06 | 66.04 | -2.25% | 72,542 |
| Aug 30, 2024 | 67.64 | 67.89 | 66.95 | 67.58 | 67.56 | 0.72% | 32,649 |
| Aug 29, 2024 | 66.79 | 68.12 | 66.79 | 67.10 | 67.08 | 0.30% | 66,105 |
| Aug 28, 2024 | 67.32 | 67.75 | 66.38 | 66.90 | 66.88 | -0.76% | 106,082 |
| Aug 27, 2024 | 67.11 | 67.56 | 66.82 | 67.41 | 67.39 | 0.31% | 55,049 |
| Aug 26, 2024 | 67.68 | 68.03 | 67.16 | 67.20 | 67.18 | -0.77% | 68,897 |
| Aug 23, 2024 | 67.48 | 67.80 | 67.03 | 67.72 | 67.70 | 1.24% | 906,036 |
| Aug 22, 2024 | 67.95 | 68.10 | 66.86 | 66.89 | 66.87 | -1.02% | 65,602 |
| Aug 21, 2024 | 67.45 | 67.60 | 67.08 | 67.58 | 67.56 | 0.39% | 68,068 |
| Aug 20, 2024 | 67.17 | 67.66 | 67.17 | 67.32 | 67.30 | 0.42% | 93,900 |
| Aug 19, 2024 | 66.20 | 67.09 | 66.20 | 67.04 | 67.02 | 1.15% | 60,798 |
| Aug 16, 2024 | 65.73 | 66.42 | 65.70 | 66.28 | 66.26 | 0.44% | 53,090 |
| Aug 15, 2024 | 65.57 | 66.32 | 65.57 | 65.99 | 65.97 | 1.70% | 61,102 |
| Aug 14, 2024 | 64.38 | 65.11 | 64.35 | 64.89 | 64.87 | 1.04% | 48,291 |
| Aug 13, 2024 | 63.50 | 64.25 | 63.23 | 64.22 | 64.20 | 2.15% | 120,807 |
| Aug 12, 2024 | 63.24 | 63.40 | 62.74 | 62.87 | 62.85 | -0.57% | 50,365 |
| Aug 9, 2024 | 62.44 | 63.46 | 62.44 | 63.23 | 63.21 | 1.35% | 48,449 |
| Aug 8, 2024 | 61.38 | 62.66 | 61.03 | 62.39 | 62.37 | 2.67% | 108,868 |
| Aug 7, 2024 | 61.86 | 62.61 | 60.73 | 60.77 | 60.75 | 0.88% | 54,574 |
| Aug 6, 2024 | 60.34 | 61.08 | 60.00 | 60.24 | 60.22 | 0.47% | 61,176 |
| Aug 5, 2024 | 58.34 | 60.72 | 58.33 | 59.96 | 59.94 | -2.22% | 170,686 |
| Aug 2, 2024 | 61.04 | 61.39 | 60.36 | 61.32 | 61.30 | -1.37% | 130,743 |
| Aug 1, 2024 | 63.90 | 63.96 | 61.75 | 62.17 | 62.15 | -3.34% | 102,193 |
| Jul 31, 2024 | 64.02 | 64.71 | 63.92 | 64.32 | 64.30 | 1.68% | 63,069 |
| Jul 30, 2024 | 64.00 | 64.24 | 62.62 | 63.26 | 63.24 | 0.11% | 40,317 |
| Jul 29, 2024 | 63.54 | 63.84 | 63.18 | 63.19 | 63.17 | -0.21% | 44,437 |
| Jul 26, 2024 | 63.65 | 63.65 | 62.63 | 63.32 | 63.30 | 0.59% | 58,567 |
| Jul 25, 2024 | 62.73 | 64.12 | 62.46 | 62.95 | 62.93 | 0.72% | 59,707 |
| Jul 24, 2024 | 63.82 | 64.14 | 62.45 | 62.50 | 62.48 | -2.89% | 113,076 |
| Jul 23, 2024 | 63.91 | 64.77 | 63.72 | 64.36 | 64.34 | 1.00% | 79,882 |
| Jul 22, 2024 | 64.08 | 64.34 | 63.34 | 63.72 | 63.70 | 0.11% | 130,109 |
| Jul 19, 2024 | 64.32 | 64.32 | 63.45 | 63.65 | 63.63 | -0.92% | 67,584 |
| Jul 18, 2024 | 65.20 | 65.20 | 63.71 | 64.24 | 64.22 | -1.37% | 113,363 |
| Jul 17, 2024 | 65.62 | 65.78 | 64.82 | 65.13 | 65.11 | -2.02% | 141,130 |
| Jul 16, 2024 | 66.16 | 66.49 | 65.89 | 66.47 | 66.45 | 0.67% | 81,960 |
| Jul 15, 2024 | 65.49 | 66.42 | 65.36 | 66.03 | 66.01 | 0.95% | 112,842 |
| Jul 12, 2024 | 64.88 | 65.75 | 64.76 | 65.41 | 65.39 | 0.85% | 87,956 |
| Jul 11, 2024 | 64.97 | 65.75 | 64.65 | 64.86 | 64.84 | 0.23% | 71,628 |
| Jul 10, 2024 | 64.72 | 64.75 | 63.84 | 64.71 | 64.69 | 0.09% | 89,609 |
| Jul 9, 2024 | 65.28 | 65.30 | 64.33 | 64.65 | 64.63 | -0.97% | 183,535 |
| Jul 8, 2024 | 65.41 | 65.45 | 65.00 | 65.28 | 65.26 | -0.49% | 77,154 |
| Jul 5, 2024 | 65.48 | 65.71 | 65.23 | 65.60 | 65.58 | 0.20% | 70,728 |
| Jul 3, 2024 | 65.19 | 65.79 | 65.14 | 65.47 | 65.45 | 0.52% | 89,728 |
| Jul 2, 2024 | 64.74 | 65.13 | 64.56 | 65.13 | 65.11 | 0.48% | 148,600 |