Amplify Cybersecurity ETF (HACK)

NYSEARCA: HACK · Real-Time Price · USD

108.98

-2.90 (-2.59%)

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

109.50

+0.52 (0.48%)

After-hours: Jul 10, 2026, 8:00 PM EDT

HACK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 30, 2026	101.98	105.24	101.74	104.93	104.93	2.34%	256,827
Jun 29, 2026	99.99	103.17	99.80	102.53	102.53	3.93%	350,970
Jun 26, 2026	95.93	98.86	95.60	98.65	98.65	2.47%	267,361
Jun 25, 2026	96.17	97.30	95.16	96.27	96.27	0.26%	97,411
Jun 24, 2026	96.08	97.27	95.80	96.02	96.02	0.06%	74,731
Jun 23, 2026	93.73	97.01	93.73	95.96	95.96	1.24%	73,309
Jun 22, 2026	95.36	97.00	92.98	94.78	94.78	-1.27%	105,066
Jun 18, 2026	95.84	96.03	93.33	96.00	96.00	0.65%	80,159
Jun 17, 2026	95.82	96.74	94.87	95.38	95.38	-0.55%	95,120
Jun 16, 2026	96.94	97.77	95.62	95.91	95.91	-1.51%	88,852
Jun 15, 2026	97.03	97.74	95.77	97.38	97.38	1.38%	72,027
Jun 12, 2026	96.51	96.79	94.98	96.05	96.05	-0.59%	61,651
Jun 11, 2026	93.88	96.86	93.31	96.62	96.62	2.68%	144,045
Jun 10, 2026	93.95	95.91	93.81	94.10	94.10	-1.04%	237,054
Jun 9, 2026	96.46	96.97	92.08	95.09	95.09	-1.75%	151,111
Jun 8, 2026	97.73	98.14	96.43	96.78	96.78	-0.53%	213,124
Jun 5, 2026	100.35	100.51	96.73	97.30	97.30	-3.80%	220,410
Jun 4, 2026	99.48	101.60	98.72	101.14	101.14	-1.05%	134,385
Jun 3, 2026	104.58	104.58	101.67	102.21	102.21	-3.00%	160,562
Jun 2, 2026	102.82	105.56	102.58	105.37	105.37	0.35%	206,083
Jun 1, 2026	100.66	105.40	100.66	105.00	105.00	5.69%	224,454
May 29, 2026	94.28	99.43	94.28	99.35	99.35	5.83%	102,328
May 28, 2026	92.12	94.53	91.85	93.88	93.88	2.28%	109,020
May 27, 2026	92.47	93.25	91.62	91.79	91.79	-3.80%	147,510
May 26, 2026	94.92	95.91	93.44	95.42	95.42	0.60%	140,712
May 22, 2026	93.34	94.95	93.34	94.85	94.85	2.32%	83,412
May 21, 2026	92.18	93.06	91.95	92.70	92.70	-0.26%	84,145
May 20, 2026	90.94	92.98	90.59	92.94	92.94	1.80%	146,725
May 19, 2026	91.19	92.39	90.73	91.30	91.30	0.05%	330,113
May 18, 2026	88.55	91.28	88.55	91.25	91.25	3.05%	183,747
May 15, 2026	86.99	89.09	86.70	88.55	88.55	1.08%	105,651
May 14, 2026	86.08	88.20	85.43	87.60	87.60	2.88%	173,237
May 13, 2026	83.99	85.48	83.61	85.15	85.15	1.02%	79,609
May 12, 2026	85.22	85.33	83.88	84.29	84.29	-1.24%	172,780
May 11, 2026	85.00	85.92	84.55	85.35	85.35	-0.32%	132,799
May 8, 2026	83.87	85.67	83.01	85.62	85.62	1.07%	134,394
May 7, 2026	83.74	85.34	83.44	84.71	84.71	1.91%	182,715
May 6, 2026	83.44	83.44	81.55	83.12	83.12	-0.78%	112,400
May 5, 2026	82.96	84.04	82.49	83.77	83.77	2.07%	89,301
May 4, 2026	80.75	82.70	80.75	82.07	82.07	1.60%	112,271
May 1, 2026	80.11	81.24	79.63	80.78	80.78	1.93%	58,171
Apr 30, 2026	80.09	80.09	77.90	79.25	79.25	-1.57%	90,472
Apr 29, 2026	79.76	80.67	79.05	80.51	80.51	1.64%	97,279