Amplify Cybersecurity ETF (HACK)
NYSEARCA: HACK · Real-Time Price · USD
85.20
-0.41 (-0.48%)
Jun 27, 2025, 4:00 PM - Market closed
HACK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2025 | 81.86 | 82.55 | 81.55 | 82.28 | 82.28 | 1.61% | 158,062 |
| May 23, 2025 | 79.77 | 81.29 | 79.55 | 80.98 | 80.98 | 0.30% | 89,502 |
| May 22, 2025 | 79.63 | 81.45 | 79.63 | 80.74 | 80.74 | 1.18% | 54,004 |
| May 21, 2025 | 80.42 | 81.34 | 79.53 | 79.80 | 79.80 | -1.81% | 103,327 |
| May 20, 2025 | 80.84 | 81.28 | 80.69 | 81.27 | 81.27 | 0.31% | 58,429 |
| May 19, 2025 | 79.89 | 81.23 | 79.75 | 81.02 | 81.02 | -0.02% | 53,546 |
| May 16, 2025 | 80.73 | 81.12 | 80.47 | 81.04 | 81.04 | 0.70% | 57,422 |
| May 15, 2025 | 79.77 | 80.83 | 79.77 | 80.48 | 80.48 | 0.60% | 65,613 |
| May 14, 2025 | 80.62 | 80.75 | 79.62 | 80.00 | 80.00 | -0.70% | 150,799 |
| May 13, 2025 | 79.52 | 81.28 | 79.52 | 80.56 | 80.56 | 1.08% | 202,672 |
| May 12, 2025 | 79.55 | 79.78 | 78.38 | 79.70 | 79.70 | 3.43% | 156,794 |
| May 9, 2025 | 77.76 | 77.83 | 76.43 | 77.06 | 77.06 | -0.13% | 187,904 |
| May 8, 2025 | 76.95 | 77.78 | 76.22 | 77.16 | 77.16 | 0.89% | 125,884 |
| May 7, 2025 | 76.19 | 76.75 | 75.71 | 76.48 | 76.48 | 0.38% | 156,514 |
| May 6, 2025 | 75.36 | 76.62 | 75.15 | 76.19 | 76.19 | -0.22% | 111,166 |
| May 5, 2025 | 75.23 | 76.95 | 75.01 | 76.36 | 76.36 | 0.62% | 97,735 |
| May 2, 2025 | 75.88 | 76.14 | 75.47 | 75.89 | 75.89 | 1.53% | 147,104 |
| May 1, 2025 | 75.26 | 75.74 | 74.67 | 74.75 | 74.75 | 0.25% | 80,684 |
| Apr 30, 2025 | 73.33 | 74.60 | 72.72 | 74.56 | 74.56 | -0.29% | 140,073 |
| Apr 29, 2025 | 73.60 | 75.04 | 73.60 | 74.78 | 74.78 | 1.31% | 408,364 |
| Apr 28, 2025 | 73.35 | 73.97 | 72.77 | 73.81 | 73.81 | 0.54% | 70,071 |
| Apr 25, 2025 | 72.22 | 73.49 | 72.10 | 73.41 | 73.41 | 1.52% | 78,941 |
| Apr 24, 2025 | 70.24 | 72.59 | 70.24 | 72.31 | 72.31 | 3.12% | 67,618 |
| Apr 23, 2025 | 70.64 | 71.63 | 69.87 | 70.12 | 70.12 | 2.39% | 135,997 |
| Apr 22, 2025 | 68.10 | 69.00 | 67.66 | 68.48 | 68.48 | 0.97% | 57,277 |
| Apr 21, 2025 | 69.15 | 69.60 | 67.01 | 67.82 | 67.82 | -3.27% | 78,738 |
| Apr 17, 2025 | 70.91 | 70.98 | 69.75 | 70.11 | 70.11 | -0.55% | 86,182 |
| Apr 16, 2025 | 70.71 | 71.67 | 69.54 | 70.50 | 70.50 | -1.51% | 769,186 |