Amplify Cybersecurity ETF (HACK)
NYSEARCA: HACK · Real-Time Price · USD
73.16
-0.54 (-0.73%)
Feb 27, 2026, 4:00 PM EST - Market closed
HACK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 72.00 | 73.16 | 71.36 | 73.16 | 73.16 | -0.73% | 93,834 |
| Feb 26, 2026 | 72.64 | 74.00 | 72.64 | 73.70 | 73.70 | 1.47% | 132,653 |
| Feb 25, 2026 | 71.43 | 72.63 | 70.84 | 72.63 | 72.63 | 1.95% | 136,083 |
| Feb 24, 2026 | 70.10 | 72.03 | 69.66 | 71.24 | 71.24 | 0.78% | 340,431 |
| Feb 23, 2026 | 73.51 | 73.51 | 70.44 | 70.69 | 70.69 | -4.69% | 302,966 |
| Feb 20, 2026 | 76.03 | 77.68 | 74.01 | 74.17 | 74.17 | -3.05% | 153,831 |
| Feb 19, 2026 | 76.57 | 77.22 | 76.10 | 76.50 | 76.50 | -0.56% | 93,073 |
| Feb 18, 2026 | 75.74 | 77.01 | 75.28 | 76.93 | 76.93 | 0.54% | 93,178 |
| Feb 17, 2026 | 77.31 | 77.82 | 75.52 | 76.52 | 76.52 | -1.76% | 97,740 |
| Feb 13, 2026 | 76.07 | 78.32 | 76.07 | 77.89 | 77.89 | 2.78% | 114,950 |
| Feb 12, 2026 | 77.40 | 78.27 | 75.14 | 75.78 | 75.78 | -1.56% | 89,086 |
| Feb 11, 2026 | 78.04 | 78.16 | 76.02 | 76.98 | 76.98 | -0.71% | 130,184 |
| Feb 10, 2026 | 77.09 | 78.21 | 77.09 | 77.53 | 77.53 | 1.04% | 138,321 |
| Feb 9, 2026 | 75.06 | 77.13 | 74.78 | 76.73 | 76.73 | 1.91% | 108,099 |
| Feb 6, 2026 | 74.07 | 75.30 | 73.41 | 75.29 | 75.29 | 3.31% | 167,734 |
| Feb 5, 2026 | 74.39 | 75.52 | 72.57 | 72.88 | 72.88 | -2.12% | 123,377 |
| Feb 4, 2026 | 74.32 | 75.12 | 72.75 | 74.46 | 74.46 | -0.88% | 184,739 |
| Feb 3, 2026 | 77.42 | 77.42 | 73.87 | 75.12 | 75.12 | -3.25% | 304,070 |
| Feb 2, 2026 | 76.88 | 78.35 | 76.80 | 77.64 | 77.64 | 0.50% | 111,869 |
| Jan 30, 2026 | 77.44 | 77.84 | 76.99 | 77.25 | 77.25 | -0.71% | 63,647 |
| Jan 29, 2026 | 79.64 | 79.64 | 76.88 | 77.80 | 77.80 | -3.05% | 187,381 |
| Jan 28, 2026 | 81.25 | 81.32 | 80.14 | 80.25 | 80.25 | -0.88% | 66,303 |
| Jan 27, 2026 | 81.10 | 81.64 | 80.58 | 80.96 | 80.96 | 0.94% | 99,633 |
| Jan 26, 2026 | 78.73 | 80.40 | 78.73 | 80.21 | 80.21 | 2.17% | 174,947 |
| Jan 23, 2026 | 78.76 | 79.25 | 78.37 | 78.51 | 78.51 | 0.03% | 76,591 |
| Jan 22, 2026 | 78.09 | 78.60 | 78.02 | 78.49 | 78.49 | 1.24% | 90,914 |
| Jan 21, 2026 | 77.69 | 78.19 | 76.96 | 77.53 | 77.53 | 0.12% | 92,949 |
| Jan 20, 2026 | 78.04 | 78.82 | 77.34 | 77.44 | 77.44 | -2.47% | 176,268 |
| Jan 16, 2026 | 80.07 | 80.12 | 79.09 | 79.40 | 79.40 | -0.66% | 102,051 |
| Jan 15, 2026 | 80.60 | 80.82 | 79.80 | 79.93 | 79.93 | -0.22% | 92,007 |
| Jan 14, 2026 | 80.09 | 80.84 | 79.41 | 80.11 | 80.11 | -0.61% | 98,756 |
| Jan 13, 2026 | 80.73 | 81.26 | 80.09 | 80.60 | 80.60 | -0.22% | 65,223 |
| Jan 12, 2026 | 79.94 | 80.91 | 79.94 | 80.78 | 80.78 | 0.37% | 101,417 |
| Jan 9, 2026 | 80.54 | 80.74 | 79.88 | 80.48 | 80.48 | -0.01% | 67,879 |
| Jan 8, 2026 | 81.70 | 81.95 | 80.32 | 80.49 | 80.49 | -1.34% | 70,538 |
| Jan 7, 2026 | 80.62 | 82.35 | 80.62 | 81.58 | 81.58 | 1.22% | 184,593 |
| Jan 6, 2026 | 79.97 | 80.68 | 79.88 | 80.60 | 80.60 | 0.61% | 74,239 |
| Jan 5, 2026 | 79.75 | 80.84 | 79.60 | 80.11 | 80.11 | 1.03% | 119,765 |
| Jan 2, 2026 | 80.78 | 80.85 | 78.68 | 79.29 | 79.29 | -1.34% | 87,375 |
| Dec 31, 2025 | 81.08 | 81.21 | 80.26 | 80.37 | 80.37 | -1.13% | 63,413 |
| Dec 30, 2025 | 81.26 | 81.58 | 81.11 | 81.29 | 81.29 | -0.16% | 87,321 |
| Dec 29, 2025 | 81.55 | 81.99 | 81.28 | 81.42 | 81.36 | -0.71% | 93,380 |
| Dec 26, 2025 | 81.90 | 82.09 | 81.72 | 82.00 | 81.94 | 0.09% | 25,510 |
| Dec 24, 2025 | 81.85 | 81.93 | 81.44 | 81.93 | 81.87 | 0.11% | 20,375 |
| Dec 23, 2025 | 82.10 | 82.25 | 81.38 | 81.84 | 81.78 | -0.64% | 75,881 |
| Dec 22, 2025 | 81.82 | 82.68 | 81.52 | 82.37 | 82.31 | 0.84% | 111,324 |
| Dec 19, 2025 | 81.38 | 81.77 | 81.26 | 81.68 | 81.62 | 0.70% | 92,684 |
| Dec 18, 2025 | 81.08 | 81.30 | 80.48 | 81.11 | 81.05 | 1.34% | 53,482 |
| Dec 17, 2025 | 81.63 | 81.65 | 80.04 | 80.04 | 79.98 | -2.12% | 218,946 |
| Dec 16, 2025 | 81.48 | 82.15 | 81.14 | 81.77 | 81.71 | -0.09% | 69,651 |
| Dec 15, 2025 | 83.56 | 83.56 | 81.79 | 81.84 | 81.78 | -1.87% | 61,240 |
| Dec 12, 2025 | 84.58 | 84.60 | 83.22 | 83.40 | 83.34 | -2.23% | 136,343 |
| Dec 11, 2025 | 85.08 | 85.66 | 84.69 | 85.30 | 85.24 | -0.70% | 41,461 |
| Dec 10, 2025 | 84.99 | 86.27 | 84.75 | 85.90 | 85.84 | 0.72% | 57,606 |
| Dec 9, 2025 | 84.51 | 85.52 | 84.51 | 85.29 | 85.23 | 0.36% | 45,889 |
| Dec 8, 2025 | 84.65 | 85.08 | 84.41 | 84.98 | 84.92 | 0.83% | 51,004 |
| Dec 5, 2025 | 84.76 | 85.09 | 83.91 | 84.28 | 84.22 | -0.02% | 29,819 |
| Dec 4, 2025 | 84.27 | 84.51 | 84.02 | 84.30 | 84.24 | -0.02% | 48,696 |
| Dec 3, 2025 | 82.55 | 84.32 | 82.36 | 84.32 | 84.26 | 1.27% | 57,806 |
| Dec 2, 2025 | 83.10 | 83.81 | 83.07 | 83.26 | 83.20 | 0.86% | 49,786 |
| Dec 1, 2025 | 82.89 | 83.18 | 82.33 | 82.55 | 82.49 | -1.43% | 37,427 |
| Nov 28, 2025 | 83.03 | 83.81 | 83.03 | 83.75 | 83.69 | 0.92% | 35,612 |
| Nov 26, 2025 | 83.16 | 83.49 | 82.65 | 82.99 | 82.93 | -0.78% | 73,795 |
| Nov 25, 2025 | 82.28 | 83.90 | 81.86 | 83.64 | 83.58 | 1.80% | 61,721 |
| Nov 24, 2025 | 81.03 | 82.31 | 81.03 | 82.16 | 82.10 | 1.76% | 62,579 |
| Nov 21, 2025 | 80.61 | 81.54 | 79.31 | 80.74 | 80.68 | 0.01% | 189,473 |
| Nov 20, 2025 | 83.65 | 84.00 | 80.46 | 80.73 | 80.67 | -2.19% | 102,634 |
| Nov 19, 2025 | 82.15 | 83.01 | 81.75 | 82.54 | 82.48 | 0.15% | 73,671 |
| Nov 18, 2025 | 82.30 | 83.10 | 81.84 | 82.42 | 82.36 | -0.70% | 70,676 |
| Nov 17, 2025 | 84.25 | 84.92 | 82.72 | 83.00 | 82.94 | -1.68% | 95,085 |
| Nov 14, 2025 | 83.07 | 84.98 | 82.26 | 84.42 | 84.36 | - | 161,600 |
| Nov 13, 2025 | 85.94 | 86.02 | 84.09 | 84.42 | 84.36 | -1.86% | 68,593 |
| Nov 12, 2025 | 87.35 | 87.63 | 86.01 | 86.02 | 85.96 | -1.30% | 125,120 |
| Nov 11, 2025 | 86.89 | 87.46 | 86.77 | 87.15 | 87.09 | 0.22% | 35,749 |
| Nov 10, 2025 | 86.50 | 87.16 | 86.16 | 86.96 | 86.90 | 1.61% | 63,704 |
| Nov 7, 2025 | 84.50 | 85.74 | 83.88 | 85.58 | 85.52 | 0.61% | 87,195 |
| Nov 6, 2025 | 84.77 | 85.70 | 83.90 | 85.06 | 85.00 | -0.19% | 101,519 |
| Nov 5, 2025 | 85.03 | 85.48 | 84.95 | 85.22 | 85.16 | 0.08% | 254,850 |
| Nov 4, 2025 | 86.32 | 86.87 | 85.02 | 85.15 | 85.09 | -2.56% | 183,728 |
| Nov 3, 2025 | 87.86 | 87.98 | 86.60 | 87.39 | 87.33 | -0.25% | 65,004 |
| Oct 31, 2025 | 86.91 | 87.86 | 86.52 | 87.61 | 87.55 | 1.75% | 61,201 |
| Oct 30, 2025 | 86.01 | 87.31 | 85.94 | 86.10 | 86.04 | -0.16% | 84,624 |
| Oct 29, 2025 | 87.68 | 87.68 | 85.78 | 86.24 | 86.18 | -3.17% | 138,107 |
| Oct 28, 2025 | 88.67 | 89.51 | 88.62 | 89.06 | 88.99 | 0.51% | 58,573 |
| Oct 27, 2025 | 89.26 | 89.38 | 88.39 | 88.61 | 88.54 | 0.34% | 47,281 |
| Oct 24, 2025 | 88.55 | 88.82 | 88.00 | 88.31 | 88.25 | 1.02% | 44,071 |
| Oct 23, 2025 | 86.35 | 87.61 | 86.35 | 87.42 | 87.36 | 1.09% | 72,751 |
| Oct 22, 2025 | 87.46 | 87.46 | 85.79 | 86.48 | 86.42 | -1.03% | 87,673 |
| Oct 21, 2025 | 86.74 | 87.52 | 86.29 | 87.38 | 87.32 | 0.77% | 54,491 |
| Oct 20, 2025 | 85.77 | 86.87 | 85.77 | 86.71 | 86.65 | 1.68% | 58,824 |
| Oct 17, 2025 | 84.87 | 85.41 | 84.34 | 85.28 | 85.22 | 0.05% | 71,227 |
| Oct 16, 2025 | 86.74 | 87.13 | 84.85 | 85.24 | 85.18 | -1.50% | 81,419 |
| Oct 15, 2025 | 87.48 | 87.63 | 86.08 | 86.54 | 86.48 | 0.06% | 58,377 |
| Oct 14, 2025 | 86.57 | 87.24 | 85.82 | 86.49 | 86.43 | -1.46% | 62,435 |
| Oct 13, 2025 | 87.71 | 88.27 | 87.17 | 87.77 | 87.71 | 1.86% | 53,589 |
| Oct 10, 2025 | 89.03 | 89.59 | 86.17 | 86.17 | 86.11 | -3.28% | 170,573 |
| Oct 9, 2025 | 89.12 | 89.22 | 88.27 | 89.09 | 89.02 | -0.09% | 91,302 |
| Oct 8, 2025 | 87.24 | 89.22 | 87.16 | 89.17 | 89.10 | 2.64% | 94,609 |
| Oct 7, 2025 | 88.26 | 88.30 | 86.11 | 86.88 | 86.82 | -1.41% | 68,875 |
| Oct 6, 2025 | 87.91 | 88.81 | 87.64 | 88.12 | 88.06 | 0.80% | 73,045 |