Amplify Cybersecurity ETF (HACK)
NYSEARCA: HACK · Real-Time Price · USD
98.65
+2.38 (2.47%)
At close: Jun 26, 2026, 4:00 PM EDT
98.52
-0.13 (-0.13%)
After-hours: Jun 26, 2026, 8:00 PM EDT
HACK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 95.93 | 98.86 | 95.60 | 98.65 | 98.65 | 2.47% | 266,497 |
| Jun 25, 2026 | 96.17 | 97.30 | 95.16 | 96.27 | 96.27 | 0.26% | 97,356 |
| Jun 24, 2026 | 96.08 | 97.27 | 95.80 | 96.02 | 96.02 | 0.06% | 74,727 |
| Jun 23, 2026 | 93.73 | 97.01 | 93.73 | 95.96 | 95.96 | 1.24% | 73,305 |
| Jun 22, 2026 | 95.36 | 97.00 | 92.98 | 94.78 | 94.78 | -1.27% | 105,002 |
| Jun 18, 2026 | 95.84 | 96.03 | 93.33 | 96.00 | 96.00 | 0.65% | 80,157 |
| Jun 17, 2026 | 95.82 | 96.74 | 94.87 | 95.38 | 95.38 | -0.55% | 94,631 |
| Jun 16, 2026 | 96.94 | 97.77 | 95.62 | 95.91 | 95.91 | -1.51% | 88,665 |
| Jun 15, 2026 | 97.03 | 97.74 | 95.77 | 97.38 | 97.38 | 1.38% | 71,792 |
| Jun 12, 2026 | 96.51 | 96.79 | 94.98 | 96.05 | 96.05 | -0.59% | 60,619 |
| Jun 11, 2026 | 93.88 | 96.86 | 93.31 | 96.62 | 96.62 | 2.68% | 143,835 |
| Jun 10, 2026 | 93.95 | 95.91 | 93.81 | 94.10 | 94.10 | -1.04% | 236,868 |
| Jun 9, 2026 | 96.46 | 96.97 | 92.08 | 95.09 | 95.09 | -1.75% | 151,035 |
| Jun 8, 2026 | 97.73 | 98.14 | 96.43 | 96.78 | 96.78 | -0.53% | 213,094 |
| Jun 5, 2026 | 100.35 | 100.51 | 96.73 | 97.30 | 97.30 | -3.80% | 220,356 |
| Jun 4, 2026 | 99.48 | 101.60 | 98.72 | 101.14 | 101.14 | -1.05% | 134,283 |
| Jun 3, 2026 | 104.58 | 104.58 | 101.67 | 102.21 | 102.21 | -3.00% | 158,030 |
| Jun 2, 2026 | 102.82 | 105.56 | 102.58 | 105.37 | 105.37 | 0.35% | 203,713 |
| Jun 1, 2026 | 100.66 | 105.40 | 100.66 | 105.00 | 105.00 | 5.69% | 222,945 |
| May 29, 2026 | 94.28 | 99.43 | 94.28 | 99.35 | 99.35 | 5.83% | 101,237 |
| May 28, 2026 | 92.12 | 94.53 | 91.85 | 93.88 | 93.88 | 2.28% | 107,983 |
| May 27, 2026 | 92.47 | 93.25 | 91.62 | 91.79 | 91.79 | -3.80% | 147,388 |
| May 26, 2026 | 94.92 | 95.91 | 93.44 | 95.42 | 95.42 | 0.60% | 137,801 |
| May 22, 2026 | 93.34 | 94.95 | 93.34 | 94.85 | 94.85 | 2.32% | 83,165 |
| May 21, 2026 | 92.18 | 93.06 | 91.95 | 92.70 | 92.70 | -0.26% | 84,052 |
| May 20, 2026 | 90.94 | 92.98 | 90.59 | 92.94 | 92.94 | 1.80% | 146,496 |
| May 19, 2026 | 91.19 | 92.39 | 90.73 | 91.30 | 91.30 | 0.05% | 329,928 |
| May 18, 2026 | 88.55 | 91.28 | 88.55 | 91.25 | 91.25 | 3.05% | 182,822 |
| May 15, 2026 | 86.99 | 89.09 | 86.70 | 88.55 | 88.55 | 1.08% | 105,651 |
| May 14, 2026 | 86.08 | 88.20 | 85.43 | 87.60 | 87.60 | 2.88% | 173,237 |
| May 13, 2026 | 83.99 | 85.48 | 83.61 | 85.15 | 85.15 | 1.02% | 79,609 |
| May 12, 2026 | 85.22 | 85.33 | 83.88 | 84.29 | 84.29 | -1.24% | 172,780 |
| May 11, 2026 | 85.00 | 85.92 | 84.55 | 85.35 | 85.35 | -0.32% | 132,799 |
| May 8, 2026 | 83.87 | 85.67 | 83.01 | 85.62 | 85.62 | 1.07% | 134,394 |
| May 7, 2026 | 83.74 | 85.34 | 83.44 | 84.71 | 84.71 | 1.91% | 182,715 |
| May 6, 2026 | 83.44 | 83.44 | 81.55 | 83.12 | 83.12 | -0.78% | 112,400 |
| May 5, 2026 | 82.96 | 84.04 | 82.49 | 83.77 | 83.77 | 2.07% | 89,301 |
| May 4, 2026 | 80.75 | 82.70 | 80.75 | 82.07 | 82.07 | 1.60% | 112,271 |
| May 1, 2026 | 80.11 | 81.24 | 79.63 | 80.78 | 80.78 | 1.93% | 58,171 |
| Apr 30, 2026 | 80.09 | 80.09 | 77.90 | 79.25 | 79.25 | -1.57% | 90,472 |
| Apr 29, 2026 | 79.76 | 80.67 | 79.05 | 80.51 | 80.51 | 1.64% | 97,279 |
| Apr 28, 2026 | 79.39 | 80.29 | 78.49 | 79.21 | 79.21 | -0.38% | 94,321 |
| Apr 27, 2026 | 78.50 | 79.65 | 78.32 | 79.51 | 79.51 | 1.09% | 80,748 |
| Apr 24, 2026 | 78.16 | 78.79 | 77.12 | 78.65 | 78.65 | 0.72% | 70,005 |
| Apr 23, 2026 | 79.56 | 79.56 | 76.81 | 78.09 | 78.09 | -3.60% | 108,430 |
| Apr 22, 2026 | 80.74 | 81.01 | 80.15 | 81.01 | 81.01 | 0.93% | 131,845 |
| Apr 21, 2026 | 79.21 | 81.16 | 79.21 | 80.26 | 80.26 | 1.59% | 112,967 |
| Apr 20, 2026 | 78.07 | 79.10 | 78.07 | 79.00 | 79.00 | 0.55% | 132,345 |
| Apr 17, 2026 | 78.85 | 79.14 | 78.00 | 78.57 | 78.57 | 1.03% | 111,561 |
| Apr 16, 2026 | 76.98 | 78.11 | 76.62 | 77.77 | 77.77 | 2.40% | 126,201 |
| Apr 15, 2026 | 74.38 | 76.07 | 74.38 | 75.95 | 75.95 | 3.36% | 214,709 |
| Apr 14, 2026 | 74.50 | 75.15 | 73.06 | 73.48 | 73.48 | -1.08% | 144,159 |
| Apr 13, 2026 | 71.18 | 74.37 | 71.18 | 74.28 | 74.28 | 4.37% | 387,905 |
| Apr 10, 2026 | 75.07 | 75.07 | 70.82 | 71.17 | 71.17 | -4.85% | 255,630 |
| Apr 9, 2026 | 78.34 | 78.34 | 73.86 | 74.80 | 74.80 | -5.09% | 231,177 |
| Apr 8, 2026 | 80.60 | 81.00 | 78.53 | 78.81 | 78.81 | 0.33% | 108,155 |
| Apr 7, 2026 | 77.49 | 78.66 | 76.88 | 78.55 | 78.55 | 1.47% | 61,030 |
| Apr 6, 2026 | 77.19 | 77.59 | 76.80 | 77.41 | 77.41 | 0.31% | 58,304 |
| Apr 2, 2026 | 75.04 | 77.39 | 75.04 | 77.17 | 77.17 | 1.31% | 39,869 |
| Apr 1, 2026 | 75.82 | 76.74 | 74.69 | 76.17 | 76.17 | 1.44% | 76,418 |
| Mar 31, 2026 | 73.29 | 75.10 | 72.95 | 75.09 | 75.09 | 3.66% | 83,373 |
| Mar 30, 2026 | 73.32 | 74.20 | 71.91 | 72.44 | 72.44 | -0.30% | 234,919 |
| Mar 27, 2026 | 73.97 | 74.17 | 71.93 | 72.66 | 72.66 | -4.05% | 182,943 |
| Mar 26, 2026 | 75.32 | 77.19 | 75.32 | 75.73 | 75.73 | -0.34% | 63,316 |
| Mar 25, 2026 | 76.52 | 77.51 | 75.72 | 75.99 | 75.99 | 0.54% | 50,583 |
| Mar 24, 2026 | 77.56 | 77.56 | 75.52 | 75.58 | 75.58 | -3.21% | 83,263 |
| Mar 23, 2026 | 77.18 | 78.94 | 77.16 | 78.09 | 78.09 | 2.09% | 92,275 |
| Mar 20, 2026 | 78.05 | 78.05 | 76.36 | 76.49 | 76.49 | -2.42% | 71,928 |
| Mar 19, 2026 | 77.92 | 78.76 | 77.62 | 78.39 | 78.39 | 0.33% | 63,033 |
| Mar 18, 2026 | 77.15 | 79.03 | 77.15 | 78.13 | 78.13 | 0.75% | 85,751 |
| Mar 17, 2026 | 76.87 | 78.50 | 76.79 | 77.55 | 77.55 | 0.88% | 64,525 |
| Mar 16, 2026 | 78.24 | 78.24 | 76.87 | 76.87 | 76.87 | -1.33% | 116,775 |
| Mar 13, 2026 | 78.24 | 79.35 | 77.31 | 77.91 | 77.91 | -0.08% | 67,707 |
| Mar 12, 2026 | 77.67 | 78.86 | 77.67 | 77.97 | 77.97 | -0.60% | 62,413 |
| Mar 11, 2026 | 77.84 | 78.92 | 77.84 | 78.44 | 78.44 | 0.69% | 64,590 |
| Mar 10, 2026 | 78.46 | 78.50 | 76.69 | 77.90 | 77.90 | -0.42% | 398,116 |
| Mar 9, 2026 | 77.10 | 78.37 | 76.76 | 78.23 | 78.23 | 0.59% | 105,291 |
| Mar 6, 2026 | 76.70 | 78.31 | 76.70 | 77.77 | 77.77 | 0.40% | 81,418 |
| Mar 5, 2026 | 75.80 | 78.05 | 75.80 | 77.46 | 77.46 | 2.06% | 92,977 |
| Mar 4, 2026 | 75.37 | 76.28 | 74.62 | 75.90 | 75.90 | 0.86% | 93,670 |
| Mar 3, 2026 | 73.10 | 75.60 | 72.76 | 75.25 | 75.25 | 0.75% | 83,195 |
| Mar 2, 2026 | 72.49 | 74.92 | 72.44 | 74.69 | 74.69 | 2.09% | 101,255 |
| Feb 27, 2026 | 72.00 | 73.16 | 71.36 | 73.16 | 73.16 | -0.73% | 94,110 |
| Feb 26, 2026 | 72.64 | 74.00 | 72.64 | 73.70 | 73.70 | 1.47% | 132,672 |
| Feb 25, 2026 | 71.43 | 72.63 | 70.84 | 72.63 | 72.63 | 1.95% | 136,944 |
| Feb 24, 2026 | 70.10 | 72.03 | 69.66 | 71.24 | 71.24 | 0.78% | 340,506 |
| Feb 23, 2026 | 73.51 | 73.51 | 70.44 | 70.69 | 70.69 | -4.69% | 303,529 |
| Feb 20, 2026 | 76.03 | 77.68 | 74.01 | 74.17 | 74.17 | -3.05% | 154,578 |
| Feb 19, 2026 | 76.57 | 77.22 | 76.10 | 76.50 | 76.50 | -0.56% | 93,629 |
| Feb 18, 2026 | 75.74 | 77.01 | 75.28 | 76.93 | 76.93 | 0.54% | 93,494 |
| Feb 17, 2026 | 77.31 | 77.82 | 75.52 | 76.52 | 76.52 | -1.76% | 98,055 |
| 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% | 89,272 |
| Feb 11, 2026 | 78.04 | 78.16 | 76.02 | 76.98 | 76.98 | -0.71% | 130,251 |
| Feb 10, 2026 | 77.09 | 78.21 | 77.09 | 77.53 | 77.53 | 1.04% | 138,509 |
| Feb 9, 2026 | 75.06 | 77.13 | 74.78 | 76.73 | 76.73 | 1.91% | 108,217 |
| Feb 6, 2026 | 74.07 | 75.30 | 73.41 | 75.29 | 75.29 | 3.31% | 167,821 |
| Feb 5, 2026 | 74.39 | 75.52 | 72.57 | 72.88 | 72.88 | -2.12% | 123,940 |
| Feb 4, 2026 | 74.32 | 75.12 | 72.75 | 74.46 | 74.46 | -0.88% | 184,975 |
| Feb 3, 2026 | 77.42 | 77.42 | 73.87 | 75.12 | 75.12 | -3.25% | 304,335 |