Amplify HACK Cybersecurity Covered Call ETF (HAKY)
NYSEARCA: HAKY · Real-Time Price · USD
27.62
+0.20 (0.74%)
At close: Jun 18, 2026, 4:00 PM EDT
27.40
-0.22 (-0.80%)
After-hours: Jun 18, 2026, 8:00 PM EDT
HAKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 27.60 | 27.62 | 26.97 | 27.62 | 27.62 | 0.73% | 4,904 |
| Jun 17, 2026 | 27.79 | 27.89 | 27.42 | 27.42 | 27.42 | -0.27% | 708 |
| Jun 16, 2026 | 27.49 | 27.50 | 27.49 | 27.50 | 27.49 | -1.47% | 587 |
| Jun 15, 2026 | 27.63 | 28.07 | 27.63 | 27.91 | 27.91 | 1.16% | 10,298 |
| Jun 12, 2026 | 27.53 | 27.62 | 27.48 | 27.59 | 27.59 | -0.41% | 5,165 |
| Jun 11, 2026 | 27.44 | 27.80 | 27.44 | 27.70 | 27.70 | 2.23% | 2,232 |
| Jun 10, 2026 | 27.25 | 27.25 | 27.00 | 27.10 | 27.10 | -0.60% | 445 |
| Jun 9, 2026 | 27.79 | 27.79 | 26.87 | 27.26 | 27.26 | -1.91% | 5,352 |
| Jun 8, 2026 | 29.99 | 29.99 | 27.64 | 27.79 | 27.79 | -0.57% | 5,326 |
| Jun 5, 2026 | 28.41 | 28.52 | 27.95 | 27.95 | 27.95 | -3.46% | 3,472 |
| Jun 4, 2026 | 28.55 | 29.28 | 28.00 | 28.95 | 28.95 | -1.00% | 13,515 |
| Jun 3, 2026 | 29.81 | 30.21 | 29.24 | 29.24 | 29.24 | -1.90% | 4,856 |
| Jun 2, 2026 | 29.55 | 30.19 | 29.30 | 29.81 | 29.81 | -0.47% | 2,790 |
| Jun 1, 2026 | 28.43 | 30.00 | 28.43 | 29.95 | 29.95 | 4.71% | 6,396 |
| May 29, 2026 | 27.64 | 28.65 | 27.64 | 28.60 | 28.60 | 5.32% | 4,457 |
| May 28, 2026 | 26.81 | 27.18 | 26.78 | 27.16 | 27.16 | 2.00% | 2,494 |
| May 27, 2026 | 27.31 | 27.31 | 27.01 | 27.05 | 26.63 | -3.39% | 7,527 |
| May 26, 2026 | 28.63 | 28.63 | 27.69 | 28.00 | 27.56 | 0.66% | 5,115 |
| May 22, 2026 | 27.75 | 27.81 | 27.54 | 27.81 | 27.38 | 1.85% | 3,001 |
| May 21, 2026 | 27.26 | 27.33 | 27.21 | 27.31 | 26.88 | -0.06% | 2,389 |
| May 20, 2026 | 26.93 | 27.32 | 26.93 | 27.32 | 26.90 | 1.50% | 1,440 |
| May 19, 2026 | 26.70 | 27.03 | 26.70 | 26.92 | 26.50 | 0.10% | 2,469 |
| May 18, 2026 | 26.29 | 26.90 | 26.29 | 26.90 | 26.48 | 2.11% | 9,928 |
| May 15, 2026 | 25.84 | 26.34 | 25.79 | 26.34 | 25.93 | 1.33% | 1,275 |
| May 14, 2026 | 25.64 | 26.12 | 25.54 | 25.99 | 25.59 | 2.61% | 2,850 |
| May 13, 2026 | 25.10 | 25.34 | 25.10 | 25.33 | 24.94 | 0.92% | 2,893 |
| May 12, 2026 | 25.17 | 25.18 | 25.02 | 25.10 | 24.71 | -1.06% | 2,676 |
| May 11, 2026 | 25.41 | 25.41 | 25.22 | 25.37 | 24.98 | -0.14% | 6,905 |
| May 8, 2026 | 25.14 | 25.41 | 24.45 | 25.41 | 25.01 | 0.98% | 15,288 |
| May 7, 2026 | 25.11 | 25.29 | 24.97 | 25.16 | 24.77 | 1.39% | 4,765 |
| May 6, 2026 | 24.47 | 24.82 | 24.47 | 24.82 | 24.43 | -0.40% | 1,848 |
| May 5, 2026 | 24.84 | 25.00 | 24.71 | 24.92 | 24.53 | 1.99% | 4,647 |
| May 4, 2026 | 24.45 | 24.54 | 24.42 | 24.43 | 24.05 | 1.00% | 903 |
| May 1, 2026 | 23.80 | 24.26 | 23.80 | 24.19 | 23.81 | 1.81% | 3,543 |
| Apr 30, 2026 | 23.89 | 23.89 | 23.35 | 23.76 | 23.39 | -1.17% | 3,992 |
| Apr 29, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 23.67 | 1.02% | 148 |
| Apr 28, 2026 | 24.19 | 24.19 | 24.08 | 24.16 | 23.43 | -0.10% | 3,650 |
| Apr 27, 2026 | 24.18 | 24.24 | 24.09 | 24.18 | 23.45 | 0.92% | 1,517 |
| Apr 24, 2026 | 23.81 | 23.96 | 23.61 | 23.96 | 23.24 | 0.67% | 1,739 |
| Apr 23, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.09 | -2.68% | 405 |
| Apr 22, 2026 | 24.37 | 24.46 | 24.28 | 24.46 | 23.72 | 0.93% | 1,121 |
| Apr 21, 2026 | 24.48 | 24.48 | 24.24 | 24.24 | 23.50 | 1.24% | 705 |
| Apr 20, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.22 | 0.38% | 487 |
| Apr 17, 2026 | 23.88 | 23.93 | 23.79 | 23.85 | 23.13 | 0.83% | 999 |
| Apr 16, 2026 | 23.50 | 23.70 | 23.50 | 23.65 | 22.94 | 2.11% | 1,760 |
| Apr 15, 2026 | 22.96 | 23.29 | 22.96 | 23.17 | 22.46 | 2.77% | 1,416 |
| Apr 14, 2026 | 22.79 | 22.79 | 22.52 | 22.54 | 21.86 | -1.01% | 2,927 |
| Apr 13, 2026 | 21.67 | 22.77 | 21.67 | 22.77 | 22.08 | 4.43% | 1,953 |
| Apr 10, 2026 | 23.03 | 23.03 | 21.81 | 21.81 | 21.15 | -4.67% | 14,959 |
| Apr 9, 2026 | 23.58 | 23.65 | 22.72 | 22.88 | 22.18 | -4.58% | 18,554 |