Skip to main content
Amplify Cybersecurity ETF (HACK)
NYSEARCA: HACK · Real-Time Price · USD
117.51
+2.22 (1.93%)
At close: Nov 11, 2026, 4:00 PM EST
116.95
-0.56 (-0.48%)
Pre-market: Nov 12, 2026, 8:25 AM EST

HACK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 2026117.74119.38117.23117.51117.511.93%633,689
Nov 10, 2026114.53116.36112.29115.29115.29-0.50%384,837
Nov 9, 2026112.12116.46111.50115.87115.874.54%361,881
Nov 6, 2026114.60114.91110.81110.84110.84-0.50%610,848
Nov 5, 2026116.50116.50111.11111.40111.40-6.88%608,027
Nov 4, 2026119.90122.01118.15119.63119.63-0.17%362,445
Nov 3, 2026119.00120.87118.44119.83119.830.93%633,724
Nov 2, 2026124.56124.66118.55118.73118.73-4.61%518,147
Oct 30, 2026128.25129.30122.53124.47124.47-3.94%407,147
Oct 29, 2026125.60130.63124.79129.57129.57-1.29%306,001
Oct 28, 2026133.08134.12130.79131.26131.26-1.69%342,987
Oct 27, 2026131.30133.93131.30133.52133.521.61%378,712
Oct 26, 2026128.98132.14128.00131.41131.412.80%551,256
Oct 23, 2026122.59127.95121.75127.83127.834.16%529,580
Oct 22, 2026122.68124.33121.40122.72122.720.42%374,924
Oct 21, 2026119.09122.91118.99122.21122.213.24%392,983
Oct 20, 2026117.64118.84115.92118.38118.380.31%318,429
Oct 19, 2026118.05119.16117.47118.02118.020.79%410,308
Oct 16, 2026122.83123.38115.81117.09117.09-4.21%675,732
Oct 15, 2026120.03122.34119.21122.24122.24-0.11%538,479
Oct 14, 2026125.18126.12122.12122.37122.37-3.71%348,362
Oct 13, 2026126.14129.18125.50127.09127.09-0.12%330,973
Oct 12, 2026131.54131.71127.02127.24127.24-2.69%517,350
Oct 9, 2026127.12130.79126.45130.76130.764.32%457,170
Oct 8, 2026125.63127.11124.27125.35125.35-0.37%341,081
Oct 7, 2026127.17127.38125.23125.81125.81-1.45%233,955
Oct 6, 2026126.99128.84126.68127.66127.662.14%541,054
Oct 5, 2026123.27125.23123.01124.98124.981.54%297,449
Oct 2, 2026123.19124.20122.83123.08123.081.08%429,090
Oct 1, 2026121.91122.41120.29121.77121.770.44%203,021
Sep 30, 2026120.15122.50119.91121.24121.241.19%312,251
Sep 29, 2026119.72120.19118.34119.81119.810.29%258,574
Sep 28, 2026116.96119.80116.10119.46119.460.94%256,972
Sep 25, 2026122.21122.42117.87118.35118.35-3.13%320,132
Sep 24, 2026123.51123.88122.17122.18122.18-1.52%254,983
Sep 23, 2026122.40124.42121.44124.07124.071.71%475,332
Sep 22, 2026123.43123.43120.51121.98121.98-0.81%382,594
Sep 21, 2026119.00122.98118.62122.98122.983.63%321,212
Sep 18, 2026121.03121.03117.34118.67118.67-1.50%329,252
Sep 17, 2026118.95122.57117.55120.48120.480.85%615,883
Sep 16, 2026119.38121.36118.43119.46119.46-0.94%295,807
Sep 15, 2026117.68121.18117.08120.59120.591.71%506,249
Sep 14, 2026112.30119.18111.82118.56118.567.88%959,809
Sep 11, 2026111.19111.81109.10109.90109.90-0.54%260,666
Sep 10, 2026110.07112.93110.02110.50110.50-0.41%117,848
Sep 9, 2026110.42111.65110.20110.96110.960.71%116,392
Sep 8, 2026109.97110.91108.50110.18110.18-0.51%239,049
Sep 4, 2026111.05111.96110.46110.75110.75-0.70%100,826
Sep 3, 2026111.02111.53109.16111.53111.531.97%261,708
Sep 2, 2026111.35111.45107.58109.38109.38-2.21%471,661