Amplify Cybersecurity ETF (HACK)

NYSEARCA: HACK · Real-Time Price · USD

110.50

-0.46 (-0.41%)

At close: Sep 10, 2026, 4:00 PM EDT

109.92

-0.58 (-0.52%)

After-hours: Sep 10, 2026, 6:31 PM EDT

HACK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	110.07	112.93	110.02	110.50	110.50	-0.41%	117,848
Sep 9, 2026	110.42	111.65	110.20	110.96	110.96	0.71%	116,392
Sep 8, 2026	109.97	110.91	108.50	110.18	110.18	-0.51%	239,049
Sep 4, 2026	111.05	111.96	110.46	110.75	110.75	-0.70%	100,826
Sep 3, 2026	111.02	111.53	109.16	111.53	111.53	1.97%	261,708
Sep 2, 2026	111.35	111.45	107.58	109.38	109.38	-2.21%	471,661
Sep 1, 2026	115.65	116.05	111.37	111.85	111.85	-4.38%	347,243
Aug 31, 2026	115.41	117.53	115.17	116.97	116.97	1.24%	159,817
Aug 28, 2026	117.62	118.20	114.42	115.54	115.54	-2.56%	367,885
Aug 27, 2026	113.98	119.16	113.78	118.58	118.58	8.18%	692,174
Aug 26, 2026	106.88	110.15	106.50	109.61	109.61	1.41%	183,783
Aug 25, 2026	109.87	110.10	106.64	108.09	108.09	-1.35%	223,402
Aug 24, 2026	110.88	110.97	109.13	109.57	109.57	-1.84%	163,768
Aug 21, 2026	110.27	111.64	108.44	111.62	111.62	1.69%	289,036
Aug 20, 2026	111.52	112.39	109.56	109.77	109.77	-2.24%	302,224
Aug 19, 2026	115.65	115.65	111.24	112.29	112.29	-2.59%	332,984
Aug 18, 2026	115.01	117.13	114.49	115.28	115.28	-0.24%	205,464
Aug 17, 2026	117.65	117.91	115.11	115.56	115.56	-2.22%	300,592
Aug 14, 2026	121.67	121.69	118.01	118.18	118.18	-3.04%	227,768
Aug 13, 2026	118.67	121.97	117.50	121.89	121.89	2.55%	402,258
Aug 12, 2026	118.54	119.91	118.00	118.86	118.86	0.05%	237,913
Aug 11, 2026	119.06	119.66	117.17	118.80	118.80	-0.33%	202,446
Aug 10, 2026	115.46	120.27	115.11	119.19	119.19	3.27%	345,118
Aug 7, 2026	115.40	116.38	114.05	115.42	115.42	1.97%	265,716
Aug 6, 2026	112.27	113.89	111.53	113.19	113.19	-1.27%	204,374
Aug 5, 2026	116.40	116.78	114.65	114.65	114.65	0.51%	257,636
Aug 4, 2026	110.05	114.36	109.93	114.07	114.07	4.03%	508,569
Aug 3, 2026	108.08	109.75	107.40	109.65	109.65	2.68%	281,817
Jul 31, 2026	105.69	107.25	104.39	106.79	106.79	1.20%	115,658
Jul 30, 2026	103.72	105.52	103.14	105.52	105.52	1.58%	99,867
Jul 29, 2026	105.46	106.32	103.36	103.88	103.88	-1.73%	119,933
Jul 28, 2026	105.68	106.89	103.22	105.71	105.71	-0.20%	191,003
Jul 27, 2026	106.89	107.52	104.89	105.92	105.92	0.70%	170,465
Jul 24, 2026	104.40	105.71	103.83	105.18	105.18	1.30%	158,941
Jul 23, 2026	105.94	106.60	103.40	103.83	103.83	-2.08%	225,348
Jul 22, 2026	108.02	108.12	105.61	106.04	106.04	-1.72%	250,593
Jul 21, 2026	110.00	110.00	107.04	107.90	107.90	-1.98%	439,168
Jul 20, 2026	110.54	112.16	110.00	110.08	110.08	-0.86%	144,576
Jul 17, 2026	108.39	112.76	108.08	111.04	111.04	0.85%	178,131
Jul 16, 2026	111.39	111.52	109.30	110.10	110.10	-1.02%	157,830
Jul 15, 2026	114.98	115.50	110.71	111.24	111.24	-2.67%	457,417
Jul 14, 2026	108.24	114.67	108.24	114.29	114.29	4.58%	328,900
Jul 13, 2026	108.91	109.92	107.64	109.28	109.28	0.28%	231,238
Jul 10, 2026	112.15	112.50	108.53	108.98	108.98	-2.59%	182,684
Jul 9, 2026	107.79	111.91	107.30	111.88	111.88	2.78%	439,615
Jul 8, 2026	108.61	109.42	107.20	108.85	108.85	-0.79%	148,397
Jul 7, 2026	111.26	111.93	108.78	109.72	109.72	-0.50%	175,774
Jul 6, 2026	106.79	111.13	106.79	110.27	110.27	3.08%	193,210
Jul 2, 2026	107.11	108.33	106.12	106.97	106.97	-0.12%	253,937
Jul 1, 2026	105.44	108.37	105.33	107.10	107.10	2.07%	229,565