Amplify Cybersecurity ETF (HACK)
NYSEARCA: HACK · Real-Time Price · USD
76.04
+2.56 (3.48%)
Apr 15, 2026, 3:51 PM EDT - Market open
HACK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 74.38 | 75.50 | 74.38 | 75.50 | - | 2.75% | 78,383 |
| Apr 14, 2026 | 74.50 | 75.15 | 73.06 | 73.48 | 73.48 | -1.08% | 143,556 |
| Apr 13, 2026 | 71.18 | 74.37 | 71.18 | 74.28 | 74.28 | 4.37% | 386,106 |
| Apr 10, 2026 | 75.07 | 75.07 | 70.82 | 71.17 | 71.17 | -4.85% | 255,612 |
| Apr 9, 2026 | 78.34 | 78.34 | 73.86 | 74.80 | 74.80 | -5.09% | 230,638 |
| Apr 8, 2026 | 80.60 | 81.00 | 78.53 | 78.81 | 78.81 | 0.33% | 108,122 |
| Apr 7, 2026 | 77.49 | 78.66 | 76.88 | 78.55 | 78.55 | 1.47% | 59,744 |
| Apr 6, 2026 | 77.19 | 77.59 | 76.80 | 77.41 | 77.41 | 0.31% | 58,303 |
| Apr 2, 2026 | 75.04 | 77.39 | 75.04 | 77.17 | 77.17 | 1.31% | 39,767 |
| Apr 1, 2026 | 75.82 | 76.74 | 74.69 | 76.17 | 76.17 | 1.44% | 76,257 |
| Mar 31, 2026 | 73.29 | 75.10 | 72.95 | 75.09 | 75.09 | 3.66% | 82,862 |
| Mar 30, 2026 | 73.32 | 74.20 | 71.91 | 72.44 | 72.44 | -0.30% | 234,603 |
| Mar 27, 2026 | 73.97 | 74.17 | 71.93 | 72.66 | 72.66 | -4.05% | 182,899 |
| Mar 26, 2026 | 75.32 | 77.19 | 75.32 | 75.73 | 75.73 | -0.34% | 62,775 |
| Mar 25, 2026 | 76.52 | 77.51 | 75.72 | 75.99 | 75.99 | 0.54% | 50,269 |
| Mar 24, 2026 | 77.56 | 77.56 | 75.52 | 75.58 | 75.58 | -3.21% | 83,253 |
| Mar 23, 2026 | 77.18 | 78.94 | 77.16 | 78.09 | 78.09 | 2.09% | 92,262 |
| Mar 20, 2026 | 78.05 | 78.05 | 76.36 | 76.49 | 76.49 | -2.42% | 71,753 |
| Mar 19, 2026 | 77.92 | 78.76 | 77.62 | 78.39 | 78.39 | 0.33% | 63,032 |
| Mar 18, 2026 | 77.15 | 79.03 | 77.15 | 78.13 | 78.13 | 0.75% | 85,384 |
| Mar 17, 2026 | 76.87 | 78.50 | 76.79 | 77.55 | 77.55 | 0.88% | 64,449 |
| Mar 16, 2026 | 78.24 | 78.24 | 76.87 | 76.87 | 76.87 | -1.33% | 116,677 |
| Mar 13, 2026 | 78.24 | 79.35 | 77.31 | 77.91 | 77.91 | -0.08% | 67,707 |
| Mar 12, 2026 | 77.67 | 78.86 | 77.67 | 77.97 | 77.97 | -0.60% | 59,550 |
| Mar 11, 2026 | 77.84 | 78.92 | 77.84 | 78.44 | 78.44 | 0.69% | 64,471 |
| Mar 10, 2026 | 78.46 | 78.50 | 76.69 | 77.90 | 77.90 | -0.42% | 398,091 |
| Mar 9, 2026 | 77.10 | 78.37 | 76.76 | 78.23 | 78.23 | 0.59% | 105,136 |
| Mar 6, 2026 | 76.70 | 78.31 | 76.70 | 77.77 | 77.77 | 0.40% | 81,363 |
| Mar 5, 2026 | 75.80 | 78.05 | 75.80 | 77.46 | 77.46 | 2.06% | 92,956 |
| Mar 4, 2026 | 75.37 | 76.28 | 74.62 | 75.90 | 75.90 | 0.86% | 93,245 |
| Mar 3, 2026 | 73.10 | 75.60 | 72.76 | 75.25 | 75.25 | 0.75% | 83,071 |
| Mar 2, 2026 | 72.49 | 74.92 | 72.44 | 74.69 | 74.69 | 2.09% | 101,175 |
| Feb 27, 2026 | 72.00 | 73.16 | 71.36 | 73.16 | 73.16 | -0.73% | 93,834 |
| Feb 26, 2026 | 72.64 | 74.00 | 72.64 | 73.70 | 73.70 | 1.47% | 132,653 |
| Feb 25, 2026 | 71.43 | 72.63 | 70.84 | 72.63 | 72.63 | 1.95% | 136,083 |
| Feb 24, 2026 | 70.10 | 72.03 | 69.66 | 71.24 | 71.24 | 0.78% | 340,431 |
| Feb 23, 2026 | 73.51 | 73.51 | 70.44 | 70.69 | 70.69 | -4.69% | 302,966 |
| Feb 20, 2026 | 76.03 | 77.68 | 74.01 | 74.17 | 74.17 | -3.05% | 153,831 |
| Feb 19, 2026 | 76.57 | 77.22 | 76.10 | 76.50 | 76.50 | -0.56% | 93,073 |
| Feb 18, 2026 | 75.74 | 77.01 | 75.28 | 76.93 | 76.93 | 0.54% | 93,178 |
| Feb 17, 2026 | 77.31 | 77.82 | 75.52 | 76.52 | 76.52 | -1.76% | 97,740 |
| Feb 13, 2026 | 76.07 | 78.32 | 76.07 | 77.89 | 77.89 | 2.78% | 114,950 |
| Feb 12, 2026 | 77.40 | 78.27 | 75.14 | 75.78 | 75.78 | -1.56% | 89,086 |
| Feb 11, 2026 | 78.04 | 78.16 | 76.02 | 76.98 | 76.98 | -0.71% | 130,184 |
| Feb 10, 2026 | 77.09 | 78.21 | 77.09 | 77.53 | 77.53 | 1.04% | 138,321 |
| Feb 9, 2026 | 75.06 | 77.13 | 74.78 | 76.73 | 76.73 | 1.91% | 108,099 |
| Feb 6, 2026 | 74.07 | 75.30 | 73.41 | 75.29 | 75.29 | 3.31% | 167,734 |
| Feb 5, 2026 | 74.39 | 75.52 | 72.57 | 72.88 | 72.88 | -2.12% | 123,377 |
| Feb 4, 2026 | 74.32 | 75.12 | 72.75 | 74.46 | 74.46 | -0.88% | 184,739 |
| Feb 3, 2026 | 77.42 | 77.42 | 73.87 | 75.12 | 75.12 | -3.25% | 304,070 |