Skip to main content
logo
Amplify Cybersecurity ETF (HACK)
NYSEARCA: HACK · Real-Time Price · USD
78.49
+0.96 (1.24%)
Jan 22, 2026, 4:00 PM EST - Market closed

HACK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 202678.0978.6078.0278.4978.491.24%90,914
Jan 21, 202677.6978.1976.9677.5377.530.12%92,949
Jan 20, 202678.0478.8277.3477.4477.44-2.47%176,268
Jan 16, 202680.0780.1279.0979.4079.40-0.66%102,051
Jan 15, 202680.6080.8279.8079.9379.93-0.22%92,007
Jan 14, 202680.0980.8479.4180.1180.11-0.61%98,756
Jan 13, 202680.7381.2680.0980.6080.60-0.22%65,223
Jan 12, 202679.9480.9179.9480.7880.780.37%101,417
Jan 9, 202680.5480.7479.8880.4880.48-0.01%67,879
Jan 8, 202681.7081.9580.3280.4980.49-1.34%70,538
Jan 7, 202680.6282.3580.6281.5881.581.22%184,593
Jan 6, 202679.9780.6879.8880.6080.600.61%74,239
Jan 5, 202679.7580.8479.6080.1180.111.03%119,765
Jan 2, 202680.7880.8578.6879.2979.29-1.34%87,375
Dec 31, 202581.0881.2180.2680.3780.37-1.13%63,413
Dec 30, 202581.2681.5881.1181.2981.29-0.16%87,321
Dec 29, 202581.5581.9981.2881.4281.36-0.71%93,380
Dec 26, 202581.9082.0981.7282.0081.940.09%25,510
Dec 24, 202581.8581.9381.4481.9381.870.11%20,375
Dec 23, 202582.1082.2581.3881.8481.78-0.64%75,881
Dec 22, 202581.8282.6881.5282.3782.310.84%111,324
Dec 19, 202581.3881.7781.2681.6881.620.70%92,684
Dec 18, 202581.0881.3080.4881.1181.051.34%53,482
Dec 17, 202581.6381.6580.0480.0479.98-2.12%218,946
Dec 16, 202581.4882.1581.1481.7781.71-0.09%69,651
Dec 15, 202583.5683.5681.7981.8481.78-1.87%61,240
Dec 12, 202584.5884.6083.2283.4083.34-2.23%136,343
Dec 11, 202585.0885.6684.6985.3085.24-0.70%41,461
Dec 10, 202584.9986.2784.7585.9085.840.72%57,606
Dec 9, 202584.5185.5284.5185.2985.230.36%45,889
Dec 8, 202584.6585.0884.4184.9884.920.83%51,004
Dec 5, 202584.7685.0983.9184.2884.22-0.02%29,819
Dec 4, 202584.2784.5184.0284.3084.24-0.02%48,696
Dec 3, 202582.5584.3282.3684.3284.261.27%57,806
Dec 2, 202583.1083.8183.0783.2683.200.86%49,786
Dec 1, 202582.8983.1882.3382.5582.49-1.43%37,427
Nov 28, 202583.0383.8183.0383.7583.690.92%35,612
Nov 26, 202583.1683.4982.6582.9982.93-0.78%73,795
Nov 25, 202582.2883.9081.8683.6483.581.80%61,721
Nov 24, 202581.0382.3181.0382.1682.101.76%62,579
Nov 21, 202580.6181.5479.3180.7480.680.01%189,473
Nov 20, 202583.6584.0080.4680.7380.67-2.19%102,634
Nov 19, 202582.1583.0181.7582.5482.480.15%73,671
Nov 18, 202582.3083.1081.8482.4282.36-0.70%70,676
Nov 17, 202584.2584.9282.7283.0082.94-1.68%95,085
Nov 14, 202583.0784.9882.2684.4284.36-161,600
Nov 13, 202585.9486.0284.0984.4284.36-1.86%68,593
Nov 12, 202587.3587.6386.0186.0285.96-1.30%125,120
Nov 11, 202586.8987.4686.7787.1587.090.22%35,749
Nov 10, 202586.5087.1686.1686.9686.901.61%63,704