Amplify Cybersecurity ETF (HACK)
NYSEARCA: HACK · Real-Time Price · USD
79.70
+2.64 (3.43%)
At close: May 12, 2025, 4:00 PM
79.01
-0.69 (-0.87%)
After-hours: May 12, 2025, 5:42 PM EDT
HACK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 79.55 | 79.59 | 78.38 | 79.58 | - | 3.27% | 117,967 |
| May 9, 2025 | 77.76 | 77.83 | 76.43 | 77.06 | 77.06 | -0.13% | 187,904 |
| May 8, 2025 | 76.95 | 77.78 | 76.22 | 77.16 | 77.16 | 0.89% | 125,884 |
| May 7, 2025 | 76.19 | 76.75 | 75.71 | 76.48 | 76.48 | 0.38% | 156,514 |
| May 6, 2025 | 75.36 | 76.62 | 75.15 | 76.19 | 76.19 | -0.22% | 111,166 |
| May 5, 2025 | 75.23 | 76.95 | 75.01 | 76.36 | 76.36 | 0.62% | 97,735 |
| May 2, 2025 | 75.88 | 76.14 | 75.47 | 75.89 | 75.89 | 1.53% | 147,104 |
| May 1, 2025 | 75.26 | 75.74 | 74.67 | 74.75 | 74.75 | 0.25% | 80,684 |
| Apr 30, 2025 | 73.33 | 74.60 | 72.72 | 74.56 | 74.56 | -0.29% | 140,073 |
| Apr 29, 2025 | 73.60 | 75.04 | 73.60 | 74.78 | 74.78 | 1.31% | 408,364 |
| Apr 28, 2025 | 73.35 | 73.97 | 72.77 | 73.81 | 73.81 | 0.54% | 70,071 |
| Apr 25, 2025 | 72.22 | 73.49 | 72.10 | 73.41 | 73.41 | 1.52% | 78,941 |
| Apr 24, 2025 | 70.24 | 72.59 | 70.24 | 72.31 | 72.31 | 3.12% | 67,618 |
| Apr 23, 2025 | 70.64 | 71.63 | 69.87 | 70.12 | 70.12 | 2.39% | 135,997 |
| Apr 22, 2025 | 68.10 | 69.00 | 67.66 | 68.48 | 68.48 | 0.97% | 57,277 |
| Apr 21, 2025 | 69.15 | 69.60 | 67.01 | 67.82 | 67.82 | -3.27% | 78,738 |
| Apr 17, 2025 | 70.91 | 70.98 | 69.75 | 70.11 | 70.11 | -0.55% | 86,182 |
| Apr 16, 2025 | 70.71 | 71.67 | 69.54 | 70.50 | 70.50 | -1.51% | 769,186 |
| Apr 15, 2025 | 71.41 | 72.03 | 71.20 | 71.58 | 71.58 | 0.68% | 68,840 |
| Apr 14, 2025 | 72.61 | 72.98 | 70.56 | 71.10 | 71.10 | -0.01% | 70,519 |
| Apr 11, 2025 | 69.66 | 71.28 | 69.21 | 71.11 | 71.11 | 1.67% | 106,770 |
| Apr 10, 2025 | 70.44 | 70.86 | 68.02 | 69.94 | 69.94 | -3.21% | 140,363 |
| Apr 9, 2025 | 64.92 | 72.57 | 64.77 | 72.26 | 72.26 | 11.41% | 405,784 |
| Apr 8, 2025 | 67.69 | 68.33 | 64.09 | 64.86 | 64.86 | -0.12% | 376,990 |
| Apr 7, 2025 | 62.59 | 67.36 | 61.59 | 64.94 | 64.94 | 0.40% | 336,607 |
| Apr 4, 2025 | 66.89 | 67.18 | 64.30 | 64.68 | 64.68 | -6.38% | 366,574 |
| Apr 3, 2025 | 70.16 | 71.18 | 68.92 | 69.09 | 69.09 | -5.67% | 187,294 |
| Apr 2, 2025 | 71.29 | 73.61 | 71.27 | 73.24 | 73.24 | 1.22% | 106,389 |
| Apr 1, 2025 | 71.57 | 72.45 | 71.00 | 72.36 | 72.36 | 0.78% | 55,201 |
| Mar 31, 2025 | 71.21 | 71.87 | 70.19 | 71.80 | 71.80 | -0.83% | 190,835 |
| Mar 28, 2025 | 73.53 | 73.70 | 71.90 | 72.40 | 72.40 | -1.95% | 134,995 |
| Mar 27, 2025 | 74.76 | 74.78 | 73.72 | 73.84 | 73.84 | -1.59% | 70,732 |
| Mar 26, 2025 | 76.32 | 76.42 | 74.70 | 75.03 | 75.03 | -1.91% | 57,198 |
| Mar 25, 2025 | 75.99 | 76.75 | 75.83 | 76.49 | 76.49 | 1.10% | 75,074 |
| Mar 24, 2025 | 75.41 | 75.86 | 75.32 | 75.66 | 75.66 | 1.61% | 86,804 |
| Mar 21, 2025 | 73.77 | 74.60 | 73.32 | 74.46 | 74.46 | -0.05% | 53,760 |
| Mar 20, 2025 | 74.74 | 75.56 | 74.30 | 74.50 | 74.50 | -1.34% | 70,566 |
| Mar 19, 2025 | 74.69 | 76.20 | 74.68 | 75.51 | 75.51 | 1.33% | 84,663 |
| Mar 18, 2025 | 74.61 | 74.63 | 73.80 | 74.52 | 74.52 | -0.67% | 80,522 |
| Mar 17, 2025 | 73.47 | 75.65 | 73.47 | 75.02 | 75.02 | 1.54% | 116,716 |
| Mar 14, 2025 | 72.65 | 73.97 | 72.65 | 73.88 | 73.88 | 3.29% | 96,797 |
| Mar 13, 2025 | 72.63 | 72.63 | 71.26 | 71.53 | 71.53 | -2.35% | 108,804 |
| Mar 12, 2025 | 74.08 | 74.41 | 72.85 | 73.25 | 73.25 | 0.40% | 215,416 |
| Mar 11, 2025 | 72.02 | 74.00 | 71.93 | 72.96 | 72.96 | 1.15% | 144,149 |
| Mar 10, 2025 | 73.72 | 73.86 | 71.59 | 72.13 | 72.13 | -4.01% | 175,202 |
| Mar 7, 2025 | 74.08 | 75.31 | 72.94 | 75.14 | 75.14 | 1.47% | 191,220 |
| Mar 6, 2025 | 75.11 | 76.11 | 73.86 | 74.05 | 74.05 | -3.06% | 140,079 |
| Mar 5, 2025 | 75.12 | 76.62 | 74.42 | 76.39 | 76.39 | 1.33% | 164,385 |
| Mar 4, 2025 | 74.43 | 76.64 | 73.78 | 75.39 | 75.39 | 0.91% | 299,700 |
| Mar 3, 2025 | 77.37 | 77.57 | 74.25 | 74.71 | 74.71 | -2.16% | 286,698 |