Amplify HACK Cybersecurity Covered Call ETF (HAKY)
NYSEARCA: HAKY · Real-Time Price · USD
29.49
-0.10 (-0.35%)
Sep 8, 2026, 2:26 PM EDT - Market open
HAKY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 29.99 | 29.99 | 29.20 | 29.67 | - | 0.26% | 12,127 |
| Sep 4, 2026 | 30.11 | 30.11 | 29.30 | 29.59 | 29.59 | -1.35% | 9,977 |
| Sep 3, 2026 | 30.14 | 30.14 | 29.35 | 30.00 | 30.00 | 2.29% | 16,022 |
| Sep 2, 2026 | 29.55 | 30.50 | 28.87 | 29.33 | 29.33 | -2.19% | 11,521 |
| Sep 1, 2026 | 31.99 | 31.99 | 29.98 | 29.98 | 29.98 | -3.69% | 5,150 |
| Aug 31, 2026 | 30.80 | 31.13 | 30.73 | 31.13 | 31.13 | 1.34% | 5,827 |
| Aug 28, 2026 | 32.48 | 32.48 | 30.45 | 30.72 | 30.72 | -3.14% | 10,518 |
| Aug 27, 2026 | 30.29 | 32.18 | 30.29 | 32.11 | 31.71 | 8.14% | 23,286 |
| Aug 26, 2026 | 28.82 | 29.69 | 28.82 | 29.69 | 29.33 | 1.62% | 8,056 |
| Aug 25, 2026 | 29.70 | 29.70 | 28.91 | 29.22 | 28.86 | -1.79% | 18,829 |
| Aug 24, 2026 | 31.56 | 31.96 | 29.62 | 29.75 | 29.39 | -1.20% | 18,876 |
| Aug 21, 2026 | 30.00 | 30.11 | 29.41 | 30.11 | 29.74 | 1.59% | 11,902 |
| Aug 20, 2026 | 30.00 | 30.00 | 29.63 | 29.64 | 29.28 | -2.12% | 5,569 |
| Aug 19, 2026 | 30.26 | 30.38 | 30.25 | 30.28 | 29.91 | -2.64% | 3,733 |
| Aug 18, 2026 | 31.35 | 31.35 | 31.00 | 31.10 | 30.72 | 0.33% | 3,254 |
| Aug 17, 2026 | 32.34 | 32.34 | 31.00 | 31.00 | 30.62 | -1.84% | 7,002 |
| Aug 14, 2026 | 32.38 | 32.38 | 31.58 | 31.58 | 31.19 | -3.20% | 8,272 |
| Aug 13, 2026 | 31.99 | 32.62 | 31.98 | 32.62 | 32.22 | 2.20% | 17,705 |
| Aug 12, 2026 | 32.73 | 32.73 | 31.63 | 31.92 | 31.53 | -0.09% | 24,480 |
| Aug 11, 2026 | 32.00 | 32.28 | 31.91 | 31.95 | 31.56 | -0.54% | 4,285 |
| Aug 10, 2026 | 31.44 | 32.45 | 31.30 | 32.13 | 31.73 | 3.45% | 5,311 |
| Aug 7, 2026 | 31.45 | 31.45 | 30.95 | 31.06 | 30.67 | 1.95% | 2,109 |
| Aug 6, 2026 | 30.20 | 30.85 | 30.20 | 30.46 | 30.09 | -2.18% | 4,965 |
| Aug 5, 2026 | 31.09 | 31.45 | 31.01 | 31.14 | 30.76 | 0.29% | 8,398 |
| Aug 4, 2026 | 30.54 | 31.30 | 30.50 | 31.05 | 30.67 | 3.69% | 7,256 |
| Aug 3, 2026 | 29.25 | 29.95 | 29.25 | 29.95 | 29.58 | 2.46% | 8,971 |
| Jul 31, 2026 | 29.06 | 29.25 | 28.75 | 29.23 | 28.87 | 1.42% | 4,262 |
| Jul 30, 2026 | 29.00 | 29.00 | 28.32 | 28.82 | 28.47 | 1.08% | 3,345 |
| Jul 29, 2026 | 29.66 | 29.66 | 28.84 | 28.90 | 28.16 | -1.03% | 7,347 |
| Jul 28, 2026 | 29.84 | 29.84 | 28.71 | 29.20 | 28.45 | -0.58% | 5,237 |
| Jul 27, 2026 | 29.39 | 30.06 | 29.30 | 29.37 | 28.62 | 0.36% | 13,397 |
| Jul 24, 2026 | 29.24 | 29.26 | 29.24 | 29.26 | 28.52 | 1.04% | 1,990 |
| Jul 23, 2026 | 29.30 | 29.30 | 28.96 | 28.96 | 28.22 | -1.64% | 1,140 |
| Jul 22, 2026 | 29.52 | 29.86 | 29.44 | 29.45 | 28.69 | -1.33% | 4,406 |
| Jul 21, 2026 | 30.28 | 30.28 | 29.61 | 29.85 | 29.08 | -2.01% | 4,981 |
| Jul 20, 2026 | 30.89 | 31.26 | 30.46 | 30.46 | 29.68 | -1.23% | 3,609 |
| Jul 17, 2026 | 30.25 | 31.06 | 30.25 | 30.84 | 30.05 | 1.11% | 5,129 |
| Jul 16, 2026 | 30.71 | 30.86 | 30.50 | 30.50 | 29.72 | -0.74% | 2,717 |
| Jul 15, 2026 | 31.54 | 31.54 | 30.49 | 30.73 | 29.94 | -3.04% | 4,134 |
| Jul 14, 2026 | 29.31 | 32.00 | 29.31 | 31.69 | 30.88 | 4.41% | 5,042 |
| Jul 13, 2026 | 29.99 | 31.38 | 29.99 | 30.35 | 29.58 | -3.60% | 2,331 |
| Jul 10, 2026 | 31.08 | 33.76 | 30.00 | 31.49 | 30.68 | 1.41% | 25,311 |
| Jul 9, 2026 | 30.10 | 31.19 | 30.00 | 31.05 | 30.26 | 3.11% | 7,633 |
| Jul 8, 2026 | 30.10 | 30.11 | 29.76 | 30.11 | 29.34 | -0.91% | 5,382 |
| Jul 7, 2026 | 30.41 | 30.41 | 30.39 | 30.39 | 29.61 | -1.09% | 594 |
| Jul 6, 2026 | 30.56 | 31.18 | 30.56 | 30.72 | 29.94 | 3.28% | 2,989 |
| Jul 2, 2026 | 29.79 | 29.91 | 29.63 | 29.75 | 28.99 | -0.62% | 10,179 |
| Jul 1, 2026 | 29.55 | 30.30 | 29.51 | 29.93 | 29.17 | 1.61% | 3,174 |
| Jun 30, 2026 | 29.28 | 29.56 | 29.18 | 29.46 | 28.71 | 1.85% | 4,047 |
| Jun 29, 2026 | 28.29 | 28.92 | 28.29 | 28.92 | 28.19 | 4.01% | 1,342 |