Skip to main content
Amplify Cybersecurity ETF (HACK)
NYSEARCA: HACK · Real-Time Price · USD
79.21
-0.30 (-0.38%)
At close: Apr 28, 2026, 4:00 PM EDT
79.32
+0.11 (0.14%)
After-hours: Apr 28, 2026, 8:00 PM EDT

HACK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202679.3980.2978.4979.2179.21-0.38%94,025
Apr 27, 202678.5079.6578.3279.5179.511.09%80,644
Apr 24, 202678.1678.7977.1278.6578.650.72%69,880
Apr 23, 202679.5679.5676.8178.0978.09-3.60%108,353
Apr 22, 202680.7481.0180.1581.0181.010.93%131,248
Apr 21, 202679.2181.1679.2180.2680.261.59%112,946
Apr 20, 202678.0779.1078.0779.0079.000.55%132,244
Apr 17, 202678.8579.1478.0078.5778.571.03%111,091
Apr 16, 202676.9878.1176.6277.7777.772.40%126,058
Apr 15, 202674.3876.0774.3875.9575.953.36%214,684
Apr 14, 202674.5075.1573.0673.4873.48-1.08%143,556
Apr 13, 202671.1874.3771.1874.2874.284.37%386,106
Apr 10, 202675.0775.0770.8271.1771.17-4.85%255,612
Apr 9, 202678.3478.3473.8674.8074.80-5.09%230,638
Apr 8, 202680.6081.0078.5378.8178.810.33%108,122
Apr 7, 202677.4978.6676.8878.5578.551.47%59,744
Apr 6, 202677.1977.5976.8077.4177.410.31%58,303
Apr 2, 202675.0477.3975.0477.1777.171.31%39,767
Apr 1, 202675.8276.7474.6976.1776.171.44%76,257
Mar 31, 202673.2975.1072.9575.0975.093.66%82,862
Mar 30, 202673.3274.2071.9172.4472.44-0.30%234,603
Mar 27, 202673.9774.1771.9372.6672.66-4.05%182,899
Mar 26, 202675.3277.1975.3275.7375.73-0.34%62,775
Mar 25, 202676.5277.5175.7275.9975.990.54%50,269
Mar 24, 202677.5677.5675.5275.5875.58-3.21%83,253
Mar 23, 202677.1878.9477.1678.0978.092.09%92,262
Mar 20, 202678.0578.0576.3676.4976.49-2.42%71,753
Mar 19, 202677.9278.7677.6278.3978.390.33%63,032
Mar 18, 202677.1579.0377.1578.1378.130.75%85,384
Mar 17, 202676.8778.5076.7977.5577.550.88%64,449
Mar 16, 202678.2478.2476.8776.8776.87-1.33%116,677
Mar 13, 202678.2479.3577.3177.9177.91-0.08%67,707
Mar 12, 202677.6778.8677.6777.9777.97-0.60%59,550
Mar 11, 202677.8478.9277.8478.4478.440.69%64,471
Mar 10, 202678.4678.5076.6977.9077.90-0.42%398,091
Mar 9, 202677.1078.3776.7678.2378.230.59%105,136
Mar 6, 202676.7078.3176.7077.7777.770.40%81,363
Mar 5, 202675.8078.0575.8077.4677.462.06%92,956
Mar 4, 202675.3776.2874.6275.9075.900.86%93,245
Mar 3, 202673.1075.6072.7675.2575.250.75%83,071
Mar 2, 202672.4974.9272.4474.6974.692.09%101,175
Feb 27, 202672.0073.1671.3673.1673.16-0.73%93,834
Feb 26, 202672.6474.0072.6473.7073.701.47%132,653
Feb 25, 202671.4372.6370.8472.6372.631.95%136,083
Feb 24, 202670.1072.0369.6671.2471.240.78%340,431
Feb 23, 202673.5173.5170.4470.6970.69-4.69%302,966
Feb 20, 202676.0377.6874.0174.1774.17-3.05%153,831
Feb 19, 202676.5777.2276.1076.5076.50-0.56%93,073
Feb 18, 202675.7477.0175.2876.9376.930.54%93,178
Feb 17, 202677.3177.8275.5276.5276.52-1.76%97,740
Feb 13, 202676.0778.3276.0777.8977.892.78%114,950
Feb 12, 202677.4078.2775.1475.7875.78-1.56%89,086
Feb 11, 202678.0478.1676.0276.9876.98-0.71%130,184
Feb 10, 202677.0978.2177.0977.5377.531.04%138,321
Feb 9, 202675.0677.1374.7876.7376.731.91%108,099
Feb 6, 202674.0775.3073.4175.2975.293.31%167,734
Feb 5, 202674.3975.5272.5772.8872.88-2.12%123,377
Feb 4, 202674.3275.1272.7574.4674.46-0.88%184,739
Feb 3, 202677.4277.4273.8775.1275.12-3.25%304,070
Feb 2, 202676.8878.3576.8077.6477.640.50%111,869
Jan 30, 202677.4477.8476.9977.2577.25-0.71%63,647
Jan 29, 202679.6479.6476.8877.8077.80-3.05%187,381
Jan 28, 202681.2581.3280.1480.2580.25-0.88%66,303
Jan 27, 202681.1081.6480.5880.9680.960.94%99,633
Jan 26, 202678.7380.4078.7380.2180.212.17%174,947
Jan 23, 202678.7679.2578.3778.5178.510.03%76,591
Jan 22, 202678.0978.6078.0278.4978.491.24%90,914
Jan 21, 202677.6978.1976.9677.5377.530.12%92,949
Jan 20, 202678.0478.8277.3477.4477.44-2.47%176,268
Jan 16, 202680.0780.1279.0979.4079.40-0.66%102,051
Jan 15, 202680.6080.8279.8079.9379.93-0.22%92,007
Jan 14, 202680.0980.8479.4180.1180.11-0.61%98,756
Jan 13, 202680.7381.2680.0980.6080.60-0.22%65,223
Jan 12, 202679.9480.9179.9480.7880.780.37%101,417
Jan 9, 202680.5480.7479.8880.4880.48-0.01%67,879
Jan 8, 202681.7081.9580.3280.4980.49-1.34%70,538
Jan 7, 202680.6282.3580.6281.5881.581.22%184,593
Jan 6, 202679.9780.6879.8880.6080.600.61%74,239
Jan 5, 202679.7580.8479.6080.1180.111.03%119,765
Jan 2, 202680.7880.8578.6879.2979.29-1.34%87,375
Dec 31, 202581.0881.2180.2680.3780.37-1.13%63,413
Dec 30, 202581.2681.5881.1181.2981.29-0.16%87,321
Dec 29, 202581.5581.9981.2881.4281.36-0.71%93,380
Dec 26, 202581.9082.0981.7282.0081.940.09%25,510
Dec 24, 202581.8581.9381.4481.9381.870.11%20,375
Dec 23, 202582.1082.2581.3881.8481.78-0.64%75,881
Dec 22, 202581.8282.6881.5282.3782.310.84%111,324
Dec 19, 202581.3881.7781.2681.6881.620.70%92,684
Dec 18, 202581.0881.3080.4881.1181.051.34%53,482
Dec 17, 202581.6381.6580.0480.0479.98-2.12%218,946
Dec 16, 202581.4882.1581.1481.7781.71-0.09%69,651
Dec 15, 202583.5683.5681.7981.8481.78-1.87%61,240
Dec 12, 202584.5884.6083.2283.4083.34-2.23%136,343
Dec 11, 202585.0885.6684.6985.3085.24-0.70%41,461
Dec 10, 202584.9986.2784.7585.9085.840.72%57,606
Dec 9, 202584.5185.5284.5185.2985.230.36%45,889
Dec 8, 202584.6585.0884.4184.9884.920.83%51,004
Dec 5, 202584.7685.0983.9184.2884.22-0.02%29,819
Dec 4, 202584.2784.5184.0284.3084.24-0.02%48,696
Dec 3, 202582.5584.3282.3684.3284.261.27%57,806