Amplify HACK Cybersecurity Covered Call ETF (HAKY)
NYSEARCA: HAKY · Real-Time Price · USD
25.41
+0.25 (0.99%)
May 8, 2026, 4:00 PM EDT - Market closed
HAKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 25.14 | 25.41 | 24.45 | 25.41 | 25.41 | 0.98% | 15,288 |
| May 7, 2026 | 25.11 | 25.29 | 24.97 | 25.16 | 25.16 | 1.39% | 4,765 |
| May 6, 2026 | 24.47 | 24.82 | 24.47 | 24.82 | 24.82 | -0.40% | 1,831 |
| May 5, 2026 | 24.84 | 25.00 | 24.71 | 24.92 | 24.92 | 1.99% | 4,647 |
| May 4, 2026 | 24.45 | 24.54 | 24.42 | 24.43 | 24.43 | 1.00% | 903 |
| May 1, 2026 | 23.80 | 24.26 | 23.80 | 24.19 | 24.19 | 1.81% | 3,537 |
| Apr 30, 2026 | 23.89 | 23.89 | 23.35 | 23.76 | 23.76 | -1.17% | 3,992 |
| Apr 29, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -0.49% | 148 |
| Apr 28, 2026 | 24.19 | 24.19 | 24.08 | 24.16 | 23.80 | -0.10% | 3,650 |
| Apr 27, 2026 | 24.18 | 24.24 | 24.09 | 24.18 | 23.82 | 0.91% | 1,517 |
| Apr 24, 2026 | 23.81 | 23.96 | 23.61 | 23.96 | 23.60 | 0.67% | 1,739 |
| Apr 23, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.45 | -2.69% | 405 |
| Apr 22, 2026 | 24.37 | 24.46 | 24.28 | 24.46 | 24.10 | 0.93% | 1,121 |
| Apr 21, 2026 | 24.48 | 24.48 | 24.24 | 24.24 | 23.87 | 1.24% | 705 |
| Apr 20, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.58 | 0.38% | 487 |
| Apr 17, 2026 | 23.88 | 23.93 | 23.79 | 23.85 | 23.49 | 0.83% | 999 |
| Apr 16, 2026 | 23.50 | 23.70 | 23.50 | 23.65 | 23.30 | 2.11% | 1,760 |
| Apr 15, 2026 | 22.96 | 23.29 | 22.96 | 23.17 | 22.82 | 2.77% | 1,416 |
| Apr 14, 2026 | 22.79 | 22.79 | 22.52 | 22.54 | 22.20 | -1.01% | 2,927 |
| Apr 13, 2026 | 21.67 | 22.77 | 21.67 | 22.77 | 22.43 | 4.43% | 1,953 |
| Apr 10, 2026 | 23.03 | 23.03 | 21.81 | 21.81 | 21.48 | -4.67% | 14,959 |
| Apr 9, 2026 | 23.58 | 23.65 | 22.72 | 22.88 | 22.53 | -4.58% | 18,554 |
| Apr 8, 2026 | 24.50 | 24.50 | 23.97 | 23.97 | 23.62 | 0.22% | 3,104 |
| Apr 7, 2026 | 23.80 | 23.92 | 23.62 | 23.92 | 23.56 | 0.93% | 2,904 |
| Apr 6, 2026 | 23.66 | 23.70 | 23.53 | 23.70 | 23.35 | 0.47% | 9,364 |
| Apr 2, 2026 | 23.28 | 23.72 | 23.28 | 23.59 | 23.23 | 1.14% | 2,665 |
| Apr 1, 2026 | 23.25 | 23.43 | 23.25 | 23.32 | 22.97 | 1.32% | 3,124 |
| Mar 31, 2026 | 22.78 | 23.02 | 22.59 | 23.02 | 22.68 | 3.53% | 646 |
| Mar 30, 2026 | 22.61 | 22.66 | 22.22 | 22.24 | 21.90 | -1.96% | 2,483 |
| Mar 27, 2026 | 23.46 | 23.46 | 22.56 | 22.68 | 21.95 | -3.85% | 3,266 |
| Mar 26, 2026 | 23.75 | 23.75 | 23.59 | 23.59 | 22.83 | -0.40% | 451 |
| Mar 25, 2026 | 24.00 | 24.00 | 23.68 | 23.68 | 22.92 | 0.51% | 306 |
| Mar 24, 2026 | 23.59 | 23.59 | 23.56 | 23.56 | 22.81 | -3.03% | 297 |
| Mar 23, 2026 | 24.59 | 24.59 | 24.30 | 24.30 | 23.52 | 1.62% | 725 |
| Mar 20, 2026 | 24.53 | 24.53 | 23.88 | 23.91 | 23.14 | -1.97% | 1,658 |
| Mar 19, 2026 | 24.24 | 24.39 | 24.24 | 24.39 | 23.61 | 0.27% | 397 |
| Mar 18, 2026 | 24.25 | 24.50 | 24.25 | 24.33 | 23.54 | 0.58% | 2,089 |
| Mar 17, 2026 | 24.19 | 24.19 | 24.17 | 24.19 | 23.41 | 0.74% | 1,839 |
| Mar 16, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 23.24 | -0.93% | 666 |
| Mar 13, 2026 | 24.14 | 24.30 | 24.14 | 24.23 | 23.45 | -0.14% | 472 |
| Mar 12, 2026 | 24.42 | 24.42 | 24.27 | 24.27 | 23.49 | -0.36% | 705 |
| Mar 11, 2026 | 24.36 | 24.36 | 24.35 | 24.35 | 23.57 | 0.57% | 520 |
| Mar 10, 2026 | 24.35 | 24.35 | 24.21 | 24.21 | 23.44 | -0.35% | 1,703 |
| Mar 9, 2026 | 23.98 | 24.30 | 23.98 | 24.30 | 23.52 | 0.53% | 2,892 |
| Mar 6, 2026 | 24.24 | 24.24 | 24.17 | 24.17 | 23.40 | 0.03% | 1,760 |
| Mar 5, 2026 | 24.18 | 24.18 | 23.97 | 24.16 | 23.39 | 1.88% | 2,636 |
| Mar 4, 2026 | 23.45 | 23.75 | 23.43 | 23.72 | 22.96 | 1.04% | 14,353 |
| Mar 3, 2026 | 23.00 | 23.47 | 22.90 | 23.47 | 22.72 | 0.59% | 1,420 |
| Mar 2, 2026 | 22.87 | 23.34 | 22.87 | 23.34 | 22.59 | 2.05% | 4,676 |
| Feb 27, 2026 | 22.54 | 22.87 | 22.45 | 22.87 | 22.13 | -0.74% | 3,981 |