Amplify HACK Cybersecurity Covered Call ETF (HAKY)
NYSEARCA: HAKY · Real-Time Price · USD
22.24
-0.44 (-1.96%)
Mar 30, 2026, 4:00 PM EDT - Market closed
HAKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 22.61 | 22.66 | 22.22 | 22.24 | 22.24 | -1.96% | 2,458 |
| Mar 27, 2026 | 23.46 | 23.46 | 22.56 | 22.68 | 22.68 | -3.85% | 3,266 |
| Mar 26, 2026 | 23.75 | 23.75 | 23.59 | 23.59 | 23.59 | -0.40% | 451 |
| Mar 25, 2026 | 24.00 | 24.00 | 23.68 | 23.68 | 23.68 | 0.51% | 306 |
| Mar 24, 2026 | 23.59 | 23.59 | 23.56 | 23.56 | 23.56 | -3.03% | 297 |
| Mar 23, 2026 | 24.59 | 24.59 | 24.30 | 24.30 | 24.30 | 1.62% | 725 |
| Mar 20, 2026 | 24.53 | 24.53 | 23.88 | 23.91 | 23.91 | -1.97% | 1,658 |
| Mar 19, 2026 | 24.24 | 24.39 | 24.24 | 24.39 | 24.39 | 0.27% | 397 |
| Mar 18, 2026 | 24.25 | 24.50 | 24.25 | 24.33 | 24.32 | 0.58% | 2,089 |
| Mar 17, 2026 | 24.19 | 24.19 | 24.17 | 24.19 | 24.19 | 0.74% | 1,708 |
| Mar 16, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | -0.93% | 660 |
| Mar 13, 2026 | 24.14 | 24.30 | 24.14 | 24.23 | 24.23 | -0.14% | 472 |
| Mar 12, 2026 | 24.42 | 24.42 | 24.27 | 24.27 | 24.27 | -0.36% | 705 |
| Mar 11, 2026 | 24.36 | 24.36 | 24.35 | 24.35 | 24.35 | 0.57% | 520 |
| Mar 10, 2026 | 24.35 | 24.35 | 24.21 | 24.21 | 24.21 | -0.35% | 1,703 |
| Mar 9, 2026 | 23.98 | 24.30 | 23.98 | 24.30 | 24.30 | 0.53% | 2,892 |
| Mar 6, 2026 | 24.24 | 24.24 | 24.17 | 24.17 | 24.17 | 0.03% | 1,736 |
| Mar 5, 2026 | 24.18 | 24.18 | 23.97 | 24.16 | 24.16 | 1.88% | 2,636 |
| Mar 4, 2026 | 23.45 | 23.75 | 23.43 | 23.72 | 23.72 | 1.04% | 14,348 |
| Mar 3, 2026 | 23.00 | 23.47 | 22.90 | 23.47 | 23.47 | 0.59% | 1,417 |
| Mar 2, 2026 | 22.87 | 23.34 | 22.87 | 23.34 | 23.33 | 2.05% | 4,676 |
| Feb 27, 2026 | 22.54 | 22.87 | 22.45 | 22.87 | 22.87 | -0.74% | 3,975 |
| Feb 26, 2026 | 22.96 | 23.12 | 22.78 | 23.04 | 23.04 | 0.16% | 5,833 |
| Feb 25, 2026 | 22.67 | 23.06 | 22.67 | 23.00 | 22.68 | 1.61% | 3,825 |
| Feb 24, 2026 | 22.55 | 22.79 | 22.55 | 22.64 | 22.32 | 0.83% | 8,293 |
| Feb 23, 2026 | 23.44 | 23.44 | 22.43 | 22.45 | 22.14 | -5.05% | 6,377 |
| Feb 20, 2026 | 23.89 | 24.60 | 23.64 | 23.64 | 23.31 | -2.67% | 48,824 |
| Feb 19, 2026 | 24.25 | 24.44 | 24.25 | 24.29 | 23.95 | -0.76% | 792 |
| Feb 18, 2026 | 24.68 | 24.68 | 23.91 | 24.48 | 24.14 | 0.56% | 42,673 |
| Feb 17, 2026 | 24.51 | 24.51 | 24.16 | 24.34 | 24.00 | -1.49% | 3,142 |
| Feb 13, 2026 | 24.68 | 24.80 | 24.51 | 24.71 | 24.36 | 2.55% | 2,213 |
| Feb 12, 2026 | 24.57 | 24.57 | 24.09 | 24.09 | 23.76 | -2.37% | 191 |
| Feb 11, 2026 | 24.84 | 24.84 | 24.39 | 24.68 | 24.33 | -0.83% | 17,224 |
| Feb 10, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.54 | 0.88% | 332 |
| Feb 9, 2026 | 24.35 | 24.72 | 24.23 | 24.67 | 24.33 | 1.95% | 3,441 |
| Feb 6, 2026 | 24.04 | 24.20 | 24.03 | 24.20 | 23.86 | 2.96% | 796 |
| Feb 5, 2026 | 24.03 | 24.03 | 23.50 | 23.50 | 23.18 | -2.11% | 420 |
| Feb 4, 2026 | 24.12 | 24.16 | 23.74 | 24.01 | 23.68 | -0.64% | 2,665 |
| Feb 3, 2026 | 25.00 | 25.00 | 24.00 | 24.16 | 23.83 | -3.41% | 5,148 |
| Feb 2, 2026 | 25.16 | 25.18 | 24.95 | 25.02 | 24.67 | 0.23% | 3,018 |
| Jan 30, 2026 | 25.11 | 25.11 | 24.96 | 24.96 | 24.61 | -0.12% | 552 |
| Jan 29, 2026 | 25.31 | 25.31 | 24.92 | 24.99 | 24.64 | -2.91% | 3,177 |
| Jan 28, 2026 | 26.00 | 26.00 | 25.74 | 25.74 | 25.38 | -0.38% | 5,159 |
| Jan 27, 2026 | 26.57 | 26.57 | 25.84 | 25.84 | 25.48 | 0.12% | 1,422 |
| Jan 26, 2026 | 25.24 | 25.84 | 25.23 | 25.81 | 25.45 | 1.65% | 5,801 |
| Jan 23, 2026 | 25.57 | 25.57 | 25.34 | 25.39 | 25.03 | 0.48% | 4,753 |
| Jan 22, 2026 | 25.44 | 25.44 | 25.09 | 25.27 | 24.91 | 1.22% | 2,717 |