Amplify Cybersecurity ETF (HACK)
NYSEARCA: HACK · Real-Time Price · USD
81.84
-0.53 (-0.64%)
At close: Dec 23, 2025, 4:00 PM EST
81.84
0.00 (0.00%)
After-hours: Dec 23, 2025, 4:10 PM EST
HACK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 82.10 | 82.25 | 81.38 | 81.71 | - | -0.80% | 58,274 |
| Dec 22, 2025 | 81.82 | 82.68 | 81.52 | 82.37 | 82.37 | 0.84% | 111,204 |
| Dec 19, 2025 | 81.38 | 81.77 | 81.26 | 81.68 | 81.68 | 0.70% | 92,512 |
| Dec 18, 2025 | 81.08 | 81.30 | 80.48 | 81.11 | 81.11 | 1.34% | 45,019 |
| Dec 17, 2025 | 81.63 | 81.65 | 80.04 | 80.04 | 80.04 | -2.12% | 218,890 |
| Dec 16, 2025 | 81.48 | 82.15 | 81.14 | 81.77 | 81.77 | -0.09% | 69,651 |
| Dec 15, 2025 | 83.56 | 83.56 | 81.79 | 81.84 | 81.84 | -1.87% | 61,240 |
| Dec 12, 2025 | 84.58 | 84.60 | 83.22 | 83.40 | 83.40 | -2.23% | 136,343 |
| Dec 11, 2025 | 85.08 | 85.66 | 84.69 | 85.30 | 85.30 | -0.70% | 41,461 |
| Dec 10, 2025 | 84.99 | 86.27 | 84.75 | 85.90 | 85.90 | 0.72% | 57,606 |
| Dec 9, 2025 | 84.51 | 85.52 | 84.51 | 85.29 | 85.29 | 0.36% | 45,889 |
| Dec 8, 2025 | 84.65 | 85.08 | 84.41 | 84.98 | 84.98 | 0.83% | 51,004 |
| Dec 5, 2025 | 84.76 | 85.09 | 83.91 | 84.28 | 84.28 | -0.02% | 29,819 |
| Dec 4, 2025 | 84.27 | 84.51 | 84.02 | 84.30 | 84.30 | -0.02% | 48,696 |
| Dec 3, 2025 | 82.55 | 84.32 | 82.36 | 84.32 | 84.32 | 1.27% | 57,806 |
| Dec 2, 2025 | 83.10 | 83.81 | 83.07 | 83.26 | 83.26 | 0.86% | 49,786 |
| Dec 1, 2025 | 82.89 | 83.18 | 82.33 | 82.55 | 82.55 | -1.43% | 37,427 |
| Nov 28, 2025 | 83.03 | 83.81 | 83.03 | 83.75 | 83.75 | 0.92% | 35,612 |
| Nov 26, 2025 | 83.16 | 83.49 | 82.65 | 82.99 | 82.99 | -0.78% | 73,795 |
| Nov 25, 2025 | 82.28 | 83.90 | 81.86 | 83.64 | 83.64 | 1.80% | 61,721 |
| Nov 24, 2025 | 81.03 | 82.31 | 81.03 | 82.16 | 82.16 | 1.76% | 62,579 |
| Nov 21, 2025 | 80.61 | 81.54 | 79.31 | 80.74 | 80.74 | 0.01% | 189,473 |
| Nov 20, 2025 | 83.65 | 84.00 | 80.46 | 80.73 | 80.73 | -2.19% | 102,634 |
| Nov 19, 2025 | 82.15 | 83.01 | 81.75 | 82.54 | 82.54 | 0.15% | 73,671 |
| Nov 18, 2025 | 82.30 | 83.10 | 81.84 | 82.42 | 82.42 | -0.70% | 70,676 |
| Nov 17, 2025 | 84.25 | 84.92 | 82.72 | 83.00 | 83.00 | -1.68% | 95,085 |
| Nov 14, 2025 | 83.07 | 84.98 | 82.26 | 84.42 | 84.42 | - | 161,600 |
| Nov 13, 2025 | 85.94 | 86.02 | 84.09 | 84.42 | 84.42 | -1.86% | 68,593 |
| Nov 12, 2025 | 87.35 | 87.63 | 86.01 | 86.02 | 86.02 | -1.30% | 125,120 |
| Nov 11, 2025 | 86.89 | 87.46 | 86.77 | 87.15 | 87.15 | 0.22% | 35,749 |
| Nov 10, 2025 | 86.50 | 87.16 | 86.16 | 86.96 | 86.96 | 1.61% | 63,704 |
| Nov 7, 2025 | 84.50 | 85.74 | 83.88 | 85.58 | 85.58 | 0.61% | 87,195 |
| Nov 6, 2025 | 84.77 | 85.70 | 83.90 | 85.06 | 85.06 | -0.19% | 101,519 |
| Nov 5, 2025 | 85.03 | 85.48 | 84.95 | 85.22 | 85.22 | 0.08% | 254,850 |
| Nov 4, 2025 | 86.32 | 86.87 | 85.02 | 85.15 | 85.15 | -2.56% | 183,728 |
| Nov 3, 2025 | 87.86 | 87.98 | 86.60 | 87.39 | 87.39 | -0.25% | 65,004 |
| Oct 31, 2025 | 86.91 | 87.86 | 86.52 | 87.61 | 87.61 | 1.75% | 61,201 |
| Oct 30, 2025 | 86.01 | 87.31 | 85.94 | 86.10 | 86.10 | -0.16% | 84,624 |
| Oct 29, 2025 | 87.68 | 87.68 | 85.78 | 86.24 | 86.24 | -3.17% | 138,107 |
| Oct 28, 2025 | 88.67 | 89.51 | 88.62 | 89.06 | 89.06 | 0.51% | 58,573 |
| Oct 27, 2025 | 89.26 | 89.38 | 88.39 | 88.61 | 88.61 | 0.34% | 47,281 |
| Oct 24, 2025 | 88.55 | 88.82 | 88.00 | 88.31 | 88.31 | 1.02% | 44,071 |
| Oct 23, 2025 | 86.35 | 87.61 | 86.35 | 87.42 | 87.42 | 1.09% | 72,751 |
| Oct 22, 2025 | 87.46 | 87.46 | 85.79 | 86.48 | 86.48 | -1.03% | 87,673 |
| Oct 21, 2025 | 86.74 | 87.52 | 86.29 | 87.38 | 87.38 | 0.77% | 54,491 |
| Oct 20, 2025 | 85.77 | 86.87 | 85.77 | 86.71 | 86.71 | 1.68% | 58,824 |
| Oct 17, 2025 | 84.87 | 85.41 | 84.34 | 85.28 | 85.28 | 0.05% | 71,227 |
| Oct 16, 2025 | 86.74 | 87.13 | 84.85 | 85.24 | 85.24 | -1.50% | 81,419 |
| Oct 15, 2025 | 87.48 | 87.63 | 86.08 | 86.54 | 86.54 | 0.06% | 58,377 |
| Oct 14, 2025 | 86.57 | 87.24 | 85.82 | 86.49 | 86.49 | -1.46% | 62,435 |