Skip to main content
Amplify HACK Cybersecurity Covered Call ETF (HAKY)
NYSEARCA: HAKY · Real-Time Price · USD
28.27
+0.65 (2.35%)
Jun 26, 2026, 4:00 PM EDT - Market closed

HAKY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202627.8128.3027.8128.2728.272.35%5,005
Jun 25, 202627.7527.8327.3227.6227.620.02%2,312
Jun 24, 202628.3128.3127.6227.6227.61-0.15%1,709
Jun 23, 202626.4827.8826.4827.6627.661.96%3,161
Jun 22, 202627.5427.5426.9327.1327.12-1.80%1,730
Jun 18, 202627.6027.6226.9727.6227.620.73%4,904
Jun 17, 202627.7927.8927.4227.4227.42-0.27%708
Jun 16, 202627.4927.5027.4927.5027.49-1.47%587
Jun 15, 202627.6328.0727.6327.9127.911.16%10,298
Jun 12, 202627.5327.6227.4827.5927.59-0.41%5,165
Jun 11, 202627.4427.8027.4427.7027.702.23%2,232
Jun 10, 202627.2527.2527.0027.1027.10-0.60%445
Jun 9, 202627.7927.7926.8727.2627.26-1.91%5,352
Jun 8, 202629.9929.9927.6427.7927.79-0.57%5,326
Jun 5, 202628.4128.5227.9527.9527.95-3.46%3,472
Jun 4, 202628.5529.2828.0028.9528.95-1.00%13,515
Jun 3, 202629.8130.2129.2429.2429.24-1.90%4,856
Jun 2, 202629.5530.1929.3029.8129.81-0.47%2,790
Jun 1, 202628.4330.0028.4329.9529.954.71%6,396
May 29, 202627.6428.6527.6428.6028.605.32%4,457
May 28, 202626.8127.1826.7827.1627.162.00%2,494
May 27, 202627.3127.3127.0127.0526.63-3.39%7,527
May 26, 202628.6328.6327.6928.0027.560.66%5,115
May 22, 202627.7527.8127.5427.8127.381.85%3,001
May 21, 202627.2627.3327.2127.3126.88-0.06%2,389
May 20, 202626.9327.3226.9327.3226.901.50%1,440
May 19, 202626.7027.0326.7026.9226.500.10%2,469
May 18, 202626.2926.9026.2926.9026.482.11%9,928
May 15, 202625.8426.3425.7926.3425.931.33%1,275
May 14, 202625.6426.1225.5425.9925.592.61%2,850
May 13, 202625.1025.3425.1025.3324.940.92%2,893
May 12, 202625.1725.1825.0225.1024.71-1.06%2,676
May 11, 202625.4125.4125.2225.3724.98-0.14%6,905
May 8, 202625.1425.4124.4525.4125.010.98%15,288
May 7, 202625.1125.2924.9725.1624.771.39%4,765
May 6, 202624.4724.8224.4724.8224.43-0.40%1,848
May 5, 202624.8425.0024.7124.9224.531.99%4,647
May 4, 202624.4524.5424.4224.4324.051.00%903
May 1, 202623.8024.2623.8024.1923.811.81%3,543
Apr 30, 202623.8923.8923.3523.7623.39-1.17%3,992
Apr 29, 202624.0424.0424.0424.0423.671.02%148
Apr 28, 202624.1924.1924.0824.1623.43-0.10%3,650
Apr 27, 202624.1824.2424.0924.1823.450.92%1,517
Apr 24, 202623.8123.9623.6123.9623.240.67%1,739
Apr 23, 202623.8123.8123.8123.8123.09-2.68%405
Apr 22, 202624.3724.4624.2824.4623.720.93%1,121
Apr 21, 202624.4824.4824.2424.2423.501.24%705
Apr 20, 202623.9423.9423.9423.9423.220.38%487
Apr 17, 202623.8823.9323.7923.8523.130.83%999
Apr 16, 202623.5023.7023.5023.6522.942.11%1,760
Apr 15, 202622.9623.2922.9623.1722.462.77%1,416
Apr 14, 202622.7922.7922.5222.5421.86-1.01%2,927
Apr 13, 202621.6722.7721.6722.7722.084.43%1,953
Apr 10, 202623.0323.0321.8121.8121.15-4.67%14,959
Apr 9, 202623.5823.6522.7222.8822.18-4.58%18,554
Apr 8, 202624.5024.5023.9723.9723.250.22%3,104
Apr 7, 202623.8023.9223.6223.9223.200.93%2,904
Apr 6, 202623.6623.7023.5323.7022.980.47%9,364
Apr 2, 202623.2823.7223.2823.5922.871.14%2,665
Apr 1, 202623.2523.4323.2523.3222.621.32%3,124
Mar 31, 202622.7823.0222.5923.0222.323.53%646
Mar 30, 202622.6122.6622.2222.2421.56-0.23%2,483
Mar 27, 202623.4623.4622.5622.6821.61-3.85%3,266
Mar 26, 202623.7523.7523.5923.5922.48-0.40%451
Mar 25, 202624.0024.0023.6823.6822.570.51%306
Mar 24, 202623.5923.5923.5623.5622.45-3.03%297
Mar 23, 202624.5924.5924.3024.3023.151.62%725
Mar 20, 202624.5324.5323.8823.9122.78-1.97%1,658
Mar 19, 202624.2424.3924.2424.3923.240.27%397
Mar 18, 202624.2524.5024.2524.3323.180.58%2,089
Mar 17, 202624.1924.1924.1724.1923.050.74%1,839
Mar 16, 202624.0124.0124.0124.0122.88-0.93%666
Mar 13, 202624.1424.3024.1424.2323.09-0.14%472
Mar 12, 202624.4224.4224.2724.2723.12-0.36%705
Mar 11, 202624.3624.3624.3524.3523.210.57%520
Mar 10, 202624.3524.3524.2124.2123.07-0.36%1,703
Mar 9, 202623.9824.3023.9824.3023.160.53%2,892
Mar 6, 202624.2424.2424.1724.1723.030.03%1,760
Mar 5, 202624.1824.1823.9724.1623.031.88%2,636
Mar 4, 202623.4523.7523.4323.7222.601.04%14,353
Mar 3, 202623.0023.4722.9023.4722.370.60%1,420
Mar 2, 202622.8723.3422.8723.3422.242.05%4,676
Feb 27, 202622.5422.8722.4522.8721.79-0.74%3,981
Feb 26, 202622.9623.1222.7823.0421.951.58%5,833
Feb 25, 202622.6723.0622.6723.0021.611.61%3,825
Feb 24, 202622.5522.7922.5522.6421.270.83%8,293
Feb 23, 202623.4423.4422.4322.4521.09-5.05%6,377
Feb 20, 202623.8924.6023.6423.6422.22-2.67%48,824
Feb 19, 202624.2524.4424.2524.2922.83-0.76%792
Feb 18, 202624.6824.6823.9124.4823.000.56%42,673
Feb 17, 202624.5124.5124.1624.3422.87-1.49%3,142
Feb 13, 202624.6824.8024.5124.7123.222.55%2,213
Feb 12, 202624.5724.5724.0924.0922.64-2.37%191
Feb 11, 202624.8424.8424.3924.6823.19-0.83%17,224
Feb 10, 202624.8924.8924.8924.8923.380.87%332
Feb 9, 202624.3524.7224.2324.6723.181.95%3,441
Feb 6, 202624.0424.2024.0324.2022.742.96%796
Feb 5, 202624.0324.0323.5023.5022.08-2.11%420
Feb 4, 202624.1224.1623.7424.0122.56-0.64%2,665
Feb 3, 202625.0025.0024.0024.1622.71-3.41%5,148