Amplify Cybersecurity ETF (HACK)
NYSEARCA: HACK · Real-Time Price · USD
82.42
-0.58 (-0.70%)
At close: Nov 18, 2025, 4:00 PM EST
82.00
-0.42 (-0.51%)
After-hours: Nov 18, 2025, 5:46 PM EST
HACK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 82.30 | 83.10 | 81.84 | 82.56 | - | -0.53% | 66,995 |
| 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 |
| Oct 13, 2025 | 87.71 | 88.27 | 87.17 | 87.77 | 87.77 | 1.86% | 53,589 |
| Oct 10, 2025 | 89.03 | 89.59 | 86.17 | 86.17 | 86.17 | -3.28% | 170,573 |
| Oct 9, 2025 | 89.12 | 89.22 | 88.27 | 89.09 | 89.09 | -0.09% | 91,302 |
| Oct 8, 2025 | 87.24 | 89.22 | 87.16 | 89.17 | 89.17 | 2.64% | 94,609 |
| Oct 7, 2025 | 88.26 | 88.30 | 86.11 | 86.88 | 86.88 | -1.41% | 68,875 |
| Oct 6, 2025 | 87.91 | 88.81 | 87.64 | 88.12 | 88.12 | 0.80% | 73,045 |
| Oct 3, 2025 | 88.25 | 88.52 | 87.28 | 87.42 | 87.42 | -0.60% | 63,565 |
| Oct 2, 2025 | 87.79 | 87.96 | 87.11 | 87.95 | 87.95 | 0.99% | 52,034 |
| Oct 1, 2025 | 86.34 | 87.22 | 86.34 | 87.09 | 87.09 | 0.33% | 30,154 |
| Sep 30, 2025 | 87.19 | 87.19 | 85.93 | 86.80 | 86.80 | -0.24% | 45,532 |
| Sep 29, 2025 | 87.47 | 87.47 | 86.88 | 87.01 | 87.01 | 0.24% | 31,143 |
| Sep 26, 2025 | 86.38 | 86.96 | 85.97 | 86.80 | 86.80 | 0.61% | 91,680 |
| Sep 25, 2025 | 85.63 | 86.56 | 85.12 | 86.27 | 86.27 | -0.14% | 65,438 |
| Sep 24, 2025 | 87.11 | 87.27 | 86.24 | 86.39 | 86.39 | -0.70% | 53,498 |
| Sep 23, 2025 | 88.02 | 88.11 | 86.87 | 87.00 | 87.00 | -1.04% | 69,913 |
| Sep 22, 2025 | 87.67 | 88.14 | 86.78 | 87.91 | 87.91 | 0.17% | 61,550 |
| Sep 19, 2025 | 87.39 | 87.96 | 86.88 | 87.76 | 87.76 | 0.47% | 80,626 |
| Sep 18, 2025 | 86.27 | 87.58 | 86.27 | 87.35 | 87.35 | 2.26% | 114,569 |
| Sep 17, 2025 | 85.93 | 86.22 | 84.78 | 85.42 | 85.42 | -0.48% | 74,002 |
| Sep 16, 2025 | 86.34 | 86.34 | 85.58 | 85.83 | 85.83 | -0.31% | 58,760 |
| Sep 15, 2025 | 85.65 | 86.35 | 85.57 | 86.10 | 86.10 | 0.75% | 136,203 |
| Sep 12, 2025 | 86.53 | 86.58 | 85.43 | 85.46 | 85.46 | -1.45% | 67,306 |
| Sep 11, 2025 | 86.38 | 87.05 | 86.11 | 86.72 | 86.72 | 0.90% | 81,808 |
| Sep 10, 2025 | 86.52 | 86.96 | 85.54 | 85.95 | 85.95 | 0.07% | 62,114 |