Amplify Cybersecurity ETF (HACK)
NYSEARCA: HACK · Real-Time Price · USD
84.28
-0.02 (-0.02%)
Dec 5, 2025, 4:00 PM EST - Market closed
HACK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 84.76 | 85.09 | 83.91 | 84.28 | 84.28 | -0.02% | 29,812 |
| Dec 4, 2025 | 84.27 | 84.51 | 84.02 | 84.30 | 84.30 | -0.02% | 48,696 |
| Dec 3, 2025 | 82.55 | 84.32 | 82.36 | 84.32 | 84.32 | 1.27% | 57,685 |
| Dec 2, 2025 | 83.10 | 83.81 | 83.07 | 83.26 | 83.26 | 0.86% | 49,736 |
| Dec 1, 2025 | 82.89 | 83.18 | 82.33 | 82.55 | 82.55 | -1.43% | 37,424 |
| Nov 28, 2025 | 83.03 | 83.81 | 83.03 | 83.75 | 83.75 | 0.92% | 34,558 |
| Nov 26, 2025 | 83.16 | 83.49 | 82.65 | 82.99 | 82.99 | -0.78% | 73,795 |
| Nov 25, 2025 | 82.28 | 83.90 | 81.86 | 83.64 | 83.64 | 1.80% | 61,721 |
| Nov 24, 2025 | 81.03 | 82.31 | 81.03 | 82.16 | 82.16 | 1.76% | 62,574 |
| Nov 21, 2025 | 80.61 | 81.54 | 79.31 | 80.74 | 80.74 | 0.01% | 189,362 |
| Nov 20, 2025 | 83.65 | 84.00 | 80.46 | 80.73 | 80.73 | -2.19% | 102,634 |
| Nov 19, 2025 | 82.15 | 83.01 | 81.75 | 82.54 | 82.54 | 0.15% | 73,671 |
| Nov 18, 2025 | 82.30 | 83.10 | 81.84 | 82.42 | 82.42 | -0.70% | 70,676 |
| Nov 17, 2025 | 84.25 | 84.92 | 82.72 | 83.00 | 83.00 | -1.68% | 95,085 |
| Nov 14, 2025 | 83.07 | 84.98 | 82.26 | 84.42 | 84.42 | - | 161,600 |
| Nov 13, 2025 | 85.94 | 86.02 | 84.09 | 84.42 | 84.42 | -1.86% | 68,593 |
| Nov 12, 2025 | 87.35 | 87.63 | 86.01 | 86.02 | 86.02 | -1.30% | 125,120 |
| Nov 11, 2025 | 86.89 | 87.46 | 86.77 | 87.15 | 87.15 | 0.22% | 35,749 |
| Nov 10, 2025 | 86.50 | 87.16 | 86.16 | 86.96 | 86.96 | 1.61% | 63,704 |
| Nov 7, 2025 | 84.50 | 85.74 | 83.88 | 85.58 | 85.58 | 0.61% | 87,195 |
| Nov 6, 2025 | 84.77 | 85.70 | 83.90 | 85.06 | 85.06 | -0.19% | 101,519 |
| Nov 5, 2025 | 85.03 | 85.48 | 84.95 | 85.22 | 85.22 | 0.08% | 254,850 |
| Nov 4, 2025 | 86.32 | 86.87 | 85.02 | 85.15 | 85.15 | -2.56% | 183,728 |
| Nov 3, 2025 | 87.86 | 87.98 | 86.60 | 87.39 | 87.39 | -0.25% | 65,004 |
| Oct 31, 2025 | 86.91 | 87.86 | 86.52 | 87.61 | 87.61 | 1.75% | 61,201 |
| Oct 30, 2025 | 86.01 | 87.31 | 85.94 | 86.10 | 86.10 | -0.16% | 84,624 |
| Oct 29, 2025 | 87.68 | 87.68 | 85.78 | 86.24 | 86.24 | -3.17% | 138,107 |
| Oct 28, 2025 | 88.67 | 89.51 | 88.62 | 89.06 | 89.06 | 0.51% | 58,573 |
| Oct 27, 2025 | 89.26 | 89.38 | 88.39 | 88.61 | 88.61 | 0.34% | 47,281 |
| Oct 24, 2025 | 88.55 | 88.82 | 88.00 | 88.31 | 88.31 | 1.02% | 44,071 |
| Oct 23, 2025 | 86.35 | 87.61 | 86.35 | 87.42 | 87.42 | 1.09% | 72,751 |
| Oct 22, 2025 | 87.46 | 87.46 | 85.79 | 86.48 | 86.48 | -1.03% | 87,673 |
| Oct 21, 2025 | 86.74 | 87.52 | 86.29 | 87.38 | 87.38 | 0.77% | 54,491 |
| Oct 20, 2025 | 85.77 | 86.87 | 85.77 | 86.71 | 86.71 | 1.68% | 58,824 |
| Oct 17, 2025 | 84.87 | 85.41 | 84.34 | 85.28 | 85.28 | 0.05% | 71,227 |
| Oct 16, 2025 | 86.74 | 87.13 | 84.85 | 85.24 | 85.24 | -1.50% | 81,419 |
| Oct 15, 2025 | 87.48 | 87.63 | 86.08 | 86.54 | 86.54 | 0.06% | 58,377 |
| Oct 14, 2025 | 86.57 | 87.24 | 85.82 | 86.49 | 86.49 | -1.46% | 62,435 |
| Oct 13, 2025 | 87.71 | 88.27 | 87.17 | 87.77 | 87.77 | 1.86% | 53,589 |
| Oct 10, 2025 | 89.03 | 89.59 | 86.17 | 86.17 | 86.17 | -3.28% | 170,573 |
| Oct 9, 2025 | 89.12 | 89.22 | 88.27 | 89.09 | 89.09 | -0.09% | 91,302 |
| Oct 8, 2025 | 87.24 | 89.22 | 87.16 | 89.17 | 89.17 | 2.64% | 94,609 |
| Oct 7, 2025 | 88.26 | 88.30 | 86.11 | 86.88 | 86.88 | -1.41% | 68,875 |
| Oct 6, 2025 | 87.91 | 88.81 | 87.64 | 88.12 | 88.12 | 0.80% | 73,045 |
| Oct 3, 2025 | 88.25 | 88.52 | 87.28 | 87.42 | 87.42 | -0.60% | 63,565 |
| Oct 2, 2025 | 87.79 | 87.96 | 87.11 | 87.95 | 87.95 | 0.99% | 52,034 |
| Oct 1, 2025 | 86.34 | 87.22 | 86.34 | 87.09 | 87.09 | 0.33% | 30,154 |
| Sep 30, 2025 | 87.19 | 87.19 | 85.93 | 86.80 | 86.80 | -0.24% | 45,532 |
| Sep 29, 2025 | 87.47 | 87.47 | 86.88 | 87.01 | 87.01 | 0.24% | 31,143 |
| Sep 26, 2025 | 86.38 | 86.96 | 85.97 | 86.80 | 86.80 | 0.61% | 91,680 |
| Sep 25, 2025 | 85.63 | 86.56 | 85.12 | 86.27 | 86.27 | -0.14% | 65,438 |
| Sep 24, 2025 | 87.11 | 87.27 | 86.24 | 86.39 | 86.39 | -0.70% | 53,498 |
| Sep 23, 2025 | 88.02 | 88.11 | 86.87 | 87.00 | 87.00 | -1.04% | 69,913 |
| Sep 22, 2025 | 87.67 | 88.14 | 86.78 | 87.91 | 87.91 | 0.17% | 61,550 |
| Sep 19, 2025 | 87.39 | 87.96 | 86.88 | 87.76 | 87.76 | 0.47% | 80,626 |
| Sep 18, 2025 | 86.27 | 87.58 | 86.27 | 87.35 | 87.35 | 2.26% | 114,569 |
| Sep 17, 2025 | 85.93 | 86.22 | 84.78 | 85.42 | 85.42 | -0.48% | 74,002 |
| Sep 16, 2025 | 86.34 | 86.34 | 85.58 | 85.83 | 85.83 | -0.31% | 58,760 |
| Sep 15, 2025 | 85.65 | 86.35 | 85.57 | 86.10 | 86.10 | 0.75% | 136,203 |
| Sep 12, 2025 | 86.53 | 86.58 | 85.43 | 85.46 | 85.46 | -1.45% | 67,306 |
| Sep 11, 2025 | 86.38 | 87.05 | 86.11 | 86.72 | 86.72 | 0.90% | 81,808 |
| Sep 10, 2025 | 86.52 | 86.96 | 85.54 | 85.95 | 85.95 | 0.07% | 62,114 |
| Sep 9, 2025 | 86.33 | 86.38 | 85.56 | 85.89 | 85.89 | -0.35% | 42,204 |
| Sep 8, 2025 | 85.29 | 86.27 | 85.29 | 86.19 | 86.19 | 1.47% | 57,031 |
| Sep 5, 2025 | 84.96 | 85.25 | 83.81 | 84.94 | 84.94 | 1.88% | 76,133 |
| Sep 4, 2025 | 83.33 | 83.59 | 82.10 | 83.37 | 83.37 | 0.26% | 71,111 |
| Sep 3, 2025 | 83.22 | 83.22 | 82.42 | 83.15 | 83.15 | -0.08% | 111,845 |
| Sep 2, 2025 | 83.03 | 83.64 | 82.57 | 83.22 | 83.22 | -1.39% | 99,737 |
| Aug 29, 2025 | 85.14 | 85.47 | 84.02 | 84.39 | 84.39 | -0.82% | 60,428 |
| Aug 28, 2025 | 83.82 | 85.38 | 83.75 | 85.09 | 85.09 | 1.58% | 75,479 |
| Aug 27, 2025 | 83.00 | 83.97 | 83.00 | 83.77 | 83.77 | 1.43% | 62,591 |
| Aug 26, 2025 | 82.59 | 83.38 | 82.44 | 82.59 | 82.59 | 0.01% | 82,333 |
| Aug 25, 2025 | 83.18 | 83.43 | 82.45 | 82.58 | 82.58 | -0.80% | 74,672 |
| Aug 22, 2025 | 82.25 | 83.98 | 82.25 | 83.25 | 83.25 | 1.34% | 117,848 |
| Aug 21, 2025 | 82.14 | 82.28 | 81.59 | 82.15 | 82.15 | -0.44% | 64,789 |
| Aug 20, 2025 | 82.65 | 82.75 | 81.56 | 82.51 | 82.51 | -0.11% | 104,960 |
| Aug 19, 2025 | 83.80 | 83.88 | 82.33 | 82.60 | 82.60 | -0.61% | 122,186 |
| Aug 18, 2025 | 82.58 | 83.15 | 82.49 | 83.11 | 83.11 | 0.25% | 68,219 |
| Aug 15, 2025 | 82.49 | 82.90 | 82.21 | 82.90 | 82.90 | 0.57% | 72,239 |
| Aug 14, 2025 | 83.17 | 83.59 | 82.23 | 82.43 | 82.43 | -1.74% | 114,632 |
| Aug 13, 2025 | 84.02 | 84.12 | 83.28 | 83.89 | 83.89 | 0.72% | 115,217 |
| Aug 12, 2025 | 81.69 | 83.37 | 81.63 | 83.29 | 83.29 | 2.41% | 97,480 |
| Aug 11, 2025 | 81.61 | 82.66 | 81.20 | 81.33 | 81.33 | -0.43% | 104,039 |
| Aug 8, 2025 | 82.52 | 83.24 | 81.52 | 81.68 | 81.68 | -0.71% | 130,087 |
| Aug 7, 2025 | 84.36 | 84.42 | 81.08 | 82.26 | 82.26 | -2.95% | 197,047 |
| Aug 6, 2025 | 83.74 | 84.84 | 83.58 | 84.76 | 84.76 | 1.57% | 76,144 |
| Aug 5, 2025 | 85.04 | 85.43 | 83.42 | 83.45 | 83.45 | -1.81% | 91,258 |
| Aug 4, 2025 | 84.02 | 85.07 | 83.82 | 84.99 | 84.99 | 1.88% | 59,121 |
| Aug 1, 2025 | 83.74 | 84.14 | 82.04 | 83.42 | 83.42 | -1.73% | 233,563 |
| Jul 31, 2025 | 86.82 | 86.82 | 84.70 | 84.89 | 84.89 | -1.30% | 112,418 |
| Jul 30, 2025 | 86.58 | 86.58 | 85.00 | 86.01 | 86.01 | -0.83% | 147,308 |
| Jul 29, 2025 | 86.91 | 87.52 | 86.08 | 86.73 | 86.73 | 0.37% | 131,353 |
| Jul 28, 2025 | 86.56 | 86.65 | 85.89 | 86.41 | 86.41 | 0.02% | 57,982 |
| Jul 25, 2025 | 85.98 | 86.91 | 85.91 | 86.39 | 86.39 | 0.61% | 78,830 |
| Jul 24, 2025 | 85.99 | 86.22 | 85.40 | 85.87 | 85.87 | 0.14% | 78,309 |
| Jul 23, 2025 | 85.65 | 85.85 | 84.70 | 85.75 | 85.75 | 0.54% | 104,415 |
| Jul 22, 2025 | 86.09 | 86.33 | 85.22 | 85.29 | 85.29 | -0.57% | 80,833 |
| Jul 21, 2025 | 85.33 | 86.35 | 85.22 | 85.78 | 85.78 | 0.95% | 159,632 |
| Jul 18, 2025 | 84.98 | 85.28 | 84.65 | 84.97 | 84.97 | 0.51% | 106,636 |
| Jul 17, 2025 | 83.92 | 84.99 | 83.92 | 84.54 | 84.54 | 0.79% | 134,952 |