Amplify Cybersecurity ETF (HACK)
NYSEARCA: HACK · Real-Time Price · USD
84.94
+1.57 (1.88%)
Sep 5, 2025, 4:00 PM - Market closed
HACK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 84.96 | 85.25 | 83.81 | 84.94 | 84.94 | 1.88% | 76,133 |
| Sep 4, 2025 | 83.33 | 83.59 | 82.10 | 83.37 | 83.37 | 0.26% | 71,111 |
| Sep 3, 2025 | 83.22 | 83.22 | 82.42 | 83.15 | 83.15 | -0.08% | 111,587 |
| Sep 2, 2025 | 83.03 | 83.64 | 82.57 | 83.22 | 83.22 | -1.39% | 99,737 |
| Aug 29, 2025 | 85.14 | 85.47 | 84.02 | 84.39 | 84.39 | -0.82% | 60,428 |
| Aug 28, 2025 | 83.82 | 85.38 | 83.75 | 85.09 | 85.09 | 1.58% | 75,479 |
| Aug 27, 2025 | 83.00 | 83.97 | 83.00 | 83.77 | 83.77 | 1.43% | 62,591 |
| Aug 26, 2025 | 82.59 | 83.38 | 82.44 | 82.59 | 82.59 | 0.01% | 82,333 |
| Aug 25, 2025 | 83.18 | 83.43 | 82.45 | 82.58 | 82.58 | -0.80% | 74,672 |
| Aug 22, 2025 | 82.25 | 83.98 | 82.25 | 83.25 | 83.25 | 1.34% | 117,848 |
| Aug 21, 2025 | 82.14 | 82.28 | 81.59 | 82.15 | 82.15 | -0.44% | 64,789 |
| Aug 20, 2025 | 82.65 | 82.75 | 81.56 | 82.51 | 82.51 | -0.11% | 104,960 |
| Aug 19, 2025 | 83.80 | 83.88 | 82.33 | 82.60 | 82.60 | -0.61% | 122,186 |
| Aug 18, 2025 | 82.58 | 83.15 | 82.49 | 83.11 | 83.11 | 0.25% | 68,219 |
| Aug 15, 2025 | 82.49 | 82.90 | 82.21 | 82.90 | 82.90 | 0.57% | 72,239 |
| Aug 14, 2025 | 83.17 | 83.59 | 82.23 | 82.43 | 82.43 | -1.74% | 114,632 |
| Aug 13, 2025 | 84.02 | 84.12 | 83.28 | 83.89 | 83.89 | 0.72% | 115,217 |
| Aug 12, 2025 | 81.69 | 83.37 | 81.63 | 83.29 | 83.29 | 2.41% | 97,480 |
| Aug 11, 2025 | 81.61 | 82.66 | 81.20 | 81.33 | 81.33 | -0.43% | 104,039 |
| Aug 8, 2025 | 82.52 | 83.24 | 81.52 | 81.68 | 81.68 | -0.71% | 130,087 |
| Aug 7, 2025 | 84.36 | 84.42 | 81.08 | 82.26 | 82.26 | -2.95% | 197,047 |
| Aug 6, 2025 | 83.74 | 84.84 | 83.58 | 84.76 | 84.76 | 1.57% | 76,144 |
| Aug 5, 2025 | 85.04 | 85.43 | 83.42 | 83.45 | 83.45 | -1.81% | 91,258 |
| Aug 4, 2025 | 84.02 | 85.07 | 83.82 | 84.99 | 84.99 | 1.88% | 59,121 |
| Aug 1, 2025 | 83.74 | 84.14 | 82.04 | 83.42 | 83.42 | -1.73% | 233,563 |
| Jul 31, 2025 | 86.82 | 86.82 | 84.70 | 84.89 | 84.89 | -1.30% | 112,418 |
| Jul 30, 2025 | 86.58 | 86.58 | 85.00 | 86.01 | 86.01 | -0.83% | 147,308 |
| Jul 29, 2025 | 86.91 | 87.52 | 86.08 | 86.73 | 86.73 | 0.37% | 131,353 |
| Jul 28, 2025 | 86.56 | 86.65 | 85.89 | 86.41 | 86.41 | 0.02% | 57,982 |
| Jul 25, 2025 | 85.98 | 86.91 | 85.91 | 86.39 | 86.39 | 0.61% | 78,830 |
| Jul 24, 2025 | 85.99 | 86.22 | 85.40 | 85.87 | 85.87 | 0.14% | 78,309 |
| Jul 23, 2025 | 85.65 | 85.85 | 84.70 | 85.75 | 85.75 | 0.54% | 104,415 |
| Jul 22, 2025 | 86.09 | 86.33 | 85.22 | 85.29 | 85.29 | -0.57% | 80,833 |
| Jul 21, 2025 | 85.33 | 86.35 | 85.22 | 85.78 | 85.78 | 0.95% | 159,632 |
| Jul 18, 2025 | 84.98 | 85.28 | 84.65 | 84.97 | 84.97 | 0.51% | 106,636 |
| Jul 17, 2025 | 83.92 | 84.99 | 83.92 | 84.54 | 84.54 | 0.79% | 134,952 |
| Jul 16, 2025 | 83.95 | 84.01 | 82.89 | 83.88 | 83.88 | 0.25% | 130,576 |
| Jul 15, 2025 | 84.05 | 84.31 | 83.56 | 83.67 | 83.67 | -0.20% | 387,017 |
| Jul 14, 2025 | 82.68 | 84.14 | 82.68 | 83.84 | 83.84 | 1.07% | 351,439 |
| Jul 11, 2025 | 84.49 | 84.54 | 82.76 | 82.95 | 82.95 | -2.11% | 283,462 |
| Jul 10, 2025 | 87.80 | 87.80 | 84.59 | 84.74 | 84.74 | -3.38% | 258,843 |
| Jul 9, 2025 | 86.70 | 87.86 | 86.46 | 87.70 | 87.70 | 1.32% | 97,535 |
| Jul 8, 2025 | 86.91 | 86.91 | 85.61 | 86.56 | 86.56 | 0.22% | 67,192 |
| Jul 7, 2025 | 86.51 | 87.13 | 86.05 | 86.37 | 86.37 | -0.39% | 111,447 |
| Jul 3, 2025 | 85.49 | 86.96 | 85.48 | 86.71 | 86.71 | 1.89% | 93,719 |
| Jul 2, 2025 | 84.72 | 85.13 | 84.27 | 85.10 | 85.10 | 0.11% | 237,639 |
| Jul 1, 2025 | 86.26 | 86.38 | 84.13 | 85.01 | 85.01 | -1.57% | 176,455 |
| Jun 30, 2025 | 85.80 | 86.38 | 85.51 | 86.37 | 86.37 | 1.37% | 185,328 |
| 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 |