Skip to main content
logo
Amplify HACK Cybersecurity Covered Call ETF (HAKY)
NYSEARCA: HAKY · Real-Time Price · USD
28.60
+1.44 (5.32%)
At close: May 29, 2026, 4:00 PM EDT
28.65
+0.05 (0.16%)
After-hours: May 29, 2026, 8:00 PM EDT

HAKY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202627.6428.6527.6428.6028.605.32%4,457
May 28, 202626.8127.1826.7827.1627.162.00%2,494
May 27, 202627.3127.3127.0127.0526.63-3.39%7,527
May 26, 202628.6328.6327.6928.0027.560.66%5,115
May 22, 202627.7527.8127.5427.8127.381.85%3,001
May 21, 202627.2627.3327.2127.3126.88-0.06%2,389
May 20, 202626.9327.3226.9327.3226.901.50%1,440
May 19, 202626.7027.0326.7026.9226.500.10%2,469
May 18, 202626.2926.9026.2926.9026.482.11%9,928
May 15, 202625.8426.3425.7926.3425.931.33%1,275
May 14, 202625.6426.1225.5425.9925.592.61%2,850
May 13, 202625.1025.3425.1025.3324.940.92%2,893
May 12, 202625.1725.1825.0225.1024.71-1.06%2,676
May 11, 202625.4125.4125.2225.3724.98-0.14%6,905
May 8, 202625.1425.4124.4525.4125.010.98%15,288
May 7, 202625.1125.2924.9725.1624.771.39%4,765
May 6, 202624.4724.8224.4724.8224.43-0.40%1,848
May 5, 202624.8425.0024.7124.9224.531.99%4,647
May 4, 202624.4524.5424.4224.4324.051.00%903
May 1, 202623.8024.2623.8024.1923.811.81%3,543
Apr 30, 202623.8923.8923.3523.7623.39-1.17%3,992
Apr 29, 202624.0424.0424.0424.0423.671.02%148
Apr 28, 202624.1924.1924.0824.1623.43-0.10%3,650
Apr 27, 202624.1824.2424.0924.1823.450.92%1,517
Apr 24, 202623.8123.9623.6123.9623.240.67%1,739
Apr 23, 202623.8123.8123.8123.8123.09-2.68%405
Apr 22, 202624.3724.4624.2824.4623.720.93%1,121
Apr 21, 202624.4824.4824.2424.2423.501.24%705
Apr 20, 202623.9423.9423.9423.9423.220.38%487
Apr 17, 202623.8823.9323.7923.8523.130.83%999
Apr 16, 202623.5023.7023.5023.6522.942.11%1,760
Apr 15, 202622.9623.2922.9623.1722.462.77%1,416
Apr 14, 202622.7922.7922.5222.5421.86-1.01%2,927
Apr 13, 202621.6722.7721.6722.7722.084.43%1,953
Apr 10, 202623.0323.0321.8121.8121.15-4.67%14,959
Apr 9, 202623.5823.6522.7222.8822.18-4.58%18,554
Apr 8, 202624.5024.5023.9723.9723.250.22%3,104
Apr 7, 202623.8023.9223.6223.9223.200.93%2,904
Apr 6, 202623.6623.7023.5323.7022.980.47%9,364
Apr 2, 202623.2823.7223.2823.5922.871.14%2,665
Apr 1, 202623.2523.4323.2523.3222.621.32%3,124
Mar 31, 202622.7823.0222.5923.0222.323.53%646
Mar 30, 202622.6122.6622.2222.2421.56-0.23%2,483
Mar 27, 202623.4623.4622.5622.6821.61-3.85%3,266
Mar 26, 202623.7523.7523.5923.5922.48-0.40%451
Mar 25, 202624.0024.0023.6823.6822.570.51%306
Mar 24, 202623.5923.5923.5623.5622.45-3.03%297
Mar 23, 202624.5924.5924.3024.3023.151.62%725
Mar 20, 202624.5324.5323.8823.9122.78-1.97%1,658
Mar 19, 202624.2424.3924.2424.3923.240.27%397