Amplify Cybersecurity ETF (HACK)
NYSEARCA: HACK · Real-Time Price · USD
84.43
+0.31 (0.37%)
Jun 6, 2025, 4:00 PM - Market closed

HACK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202584.7884.9584.1384.4384.430.37%108,919
Jun 5, 202583.9784.9583.7184.1284.120.32%80,925
Jun 4, 202583.6884.7083.6883.8583.85-0.38%126,225
Jun 3, 202583.1484.2183.0184.1784.171.19%133,785
Jun 2, 202581.4283.1981.4283.1883.181.64%130,624
May 30, 202580.9181.9480.4581.8481.841.15%177,672
May 29, 202581.7581.7579.7680.9180.91-0.30%370,199
May 28, 202582.0082.0081.0081.1581.15-1.37%129,605
May 27, 202581.8682.5581.5582.2882.281.61%158,062
May 23, 202579.7781.2979.5580.9880.980.30%89,502
May 22, 202579.6381.4579.6380.7480.741.18%54,004
May 21, 202580.4281.3479.5379.8079.80-1.81%103,327
May 20, 202580.8481.2880.6981.2781.270.31%58,429
May 19, 202579.8981.2379.7581.0281.02-0.02%53,546
May 16, 202580.7381.1280.4781.0481.040.70%57,422
May 15, 202579.7780.8379.7780.4880.480.60%65,613
May 14, 202580.6280.7579.6280.0080.00-0.70%150,799
May 13, 202579.5281.2879.5280.5680.561.08%202,672
May 12, 202579.5579.7878.3879.7079.703.43%156,794
May 9, 202577.7677.8376.4377.0677.06-0.13%187,904
May 8, 202576.9577.7876.2277.1677.160.89%125,884
May 7, 202576.1976.7575.7176.4876.480.38%156,514
May 6, 202575.3676.6275.1576.1976.19-0.22%111,166
May 5, 202575.2376.9575.0176.3676.360.62%97,735
May 2, 202575.8876.1475.4775.8975.891.53%147,104
May 1, 202575.2675.7474.6774.7574.750.25%80,684
Apr 30, 202573.3374.6072.7274.5674.56-0.29%140,073
Apr 29, 202573.6075.0473.6074.7874.781.31%408,364
Apr 28, 202573.3573.9772.7773.8173.810.54%70,071
Apr 25, 202572.2273.4972.1073.4173.411.52%78,941
Apr 24, 202570.2472.5970.2472.3172.313.12%67,618
Apr 23, 202570.6471.6369.8770.1270.122.39%135,997
Apr 22, 202568.1069.0067.6668.4868.480.97%57,277
Apr 21, 202569.1569.6067.0167.8267.82-3.27%78,738
Apr 17, 202570.9170.9869.7570.1170.11-0.55%86,182
Apr 16, 202570.7171.6769.5470.5070.50-1.51%769,186
Apr 15, 202571.4172.0371.2071.5871.580.68%68,840
Apr 14, 202572.6172.9870.5671.1071.10-0.01%70,519
Apr 11, 202569.6671.2869.2171.1171.111.67%106,770
Apr 10, 202570.4470.8668.0269.9469.94-3.21%140,363
Apr 9, 202564.9272.5764.7772.2672.2611.41%405,784
Apr 8, 202567.6968.3364.0964.8664.86-0.12%376,990
Apr 7, 202562.5967.3661.5964.9464.940.40%336,607
Apr 4, 202566.8967.1864.3064.6864.68-6.38%366,574
Apr 3, 202570.1671.1868.9269.0969.09-5.67%187,294
Apr 2, 202571.2973.6171.2773.2473.241.22%106,389
Apr 1, 202571.5772.4571.0072.3672.360.78%55,201
Mar 31, 202571.2171.8770.1971.8071.80-0.83%190,835
Mar 28, 202573.5373.7071.9072.4072.40-1.95%134,995
Mar 27, 202574.7674.7873.7273.8473.84-1.59%70,732